31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 25487 |
| 3 | 20230906 | 192100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20230906 | 192000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20230906 | 191900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20230906 | 191800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20230906 | 191700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20230906 | 191600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20230906 | 191500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20230906 | 191400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20230906 | 191300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20230906 | 191200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20230906 | 191100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20230906 | 191000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20230906 | 190900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20230906 | 190800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20230906 | 190700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20230906 | 190600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20230906 | 190500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20230906 | 190400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20230906 | 190300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20230906 | 190200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20230906 | 190100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20230906 | 190000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20230906 | 185900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20230906 | 185800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20230906 | 185700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20230906 | 185600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20230906 | 185500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20230906 | 185400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20230906 | 185300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20230906 | 185200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 25487 |
| 33 | 20230906 | 185100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20230906 | 185000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20230906 | 184900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20230906 | 184800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20230906 | 184700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20230906 | 184600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20230906 | 184500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20230906 | 184400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20230906 | 184300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20230906 | 184200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20230906 | 184100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20230906 | 184000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20230906 | 183900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20230906 | 183800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20230906 | 183700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20230906 | 183600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20230906 | 183500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20230906 | 183400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20230906 | 183300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20230906 | 183200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20230906 | 183100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20230906 | 183000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20230906 | 182900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20230906 | 182800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20230906 | 182700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20230906 | 182600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20230906 | 182500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20230906 | 182400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20230906 | 182300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20230906 | 182200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 25487 |
| 63 | 20230906 | 182100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20230906 | 182000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20230906 | 181900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20230906 | 181800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20230906 | 181700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20230906 | 181600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20230906 | 181500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20230906 | 181400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20230906 | 181300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20230906 | 181200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20230906 | 181100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20230906 | 181000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20230906 | 180900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20230906 | 180800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20230906 | 180700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20230906 | 180600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20230906 | 180500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20230906 | 180400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20230906 | 180300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20230906 | 180200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20230906 | 180100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20230906 | 180000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20230906 | 175900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20230906 | 175800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20230906 | 175700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20230906 | 175600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20230906 | 175500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20230906 | 175400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20230906 | 175300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20230906 | 175200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 25487 |
| 93 | 20230906 | 175100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20230906 | 175000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20230906 | 174900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20230906 | 174800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20230906 | 174700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20230906 | 174600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20230906 | 174500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20230906 | 174400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20230906 | 174300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20230906 | 174200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20230906 | 174100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20230906 | 174000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20230906 | 173900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20230906 | 173800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20230906 | 173700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20230906 | 173600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20230906 | 173500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20230906 | 173400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20230906 | 173300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20230906 | 173200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20230906 | 173100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20230906 | 173000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20230906 | 172900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20230906 | 172800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20230906 | 172700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20230906 | 172600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20230906 | 172500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20230906 | 172400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20230906 | 172300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20230906 | 172200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 25487 |
| 123 | 20230906 | 172100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20230906 | 172000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20230906 | 171900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20230906 | 171800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20230906 | 171700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20230906 | 171600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20230906 | 171500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20230906 | 171400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20230906 | 171300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20230906 | 171200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20230906 | 171100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20230906 | 171000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20230906 | 170900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20230906 | 170800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20230906 | 170700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20230906 | 170600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20230906 | 170500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20230906 | 170400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20230906 | 170300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20230906 | 170200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20230906 | 170100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20230906 | 170000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20230906 | 165900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20230906 | 165800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20230906 | 165700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20230906 | 165600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20230906 | 165500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20230906 | 165400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20230906 | 165300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20230906 | 165200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 25487 |
| 153 | 20230906 | 165100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20230906 | 165000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20230906 | 164900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20230906 | 164800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20230906 | 164700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20230906 | 164600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20230906 | 164500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20230906 | 164400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20230906 | 164300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20230906 | 164200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20230906 | 164100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20230906 | 164000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20230906 | 163900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20230906 | 163800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20230906 | 163700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20230906 | 163600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20230906 | 163500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20230906 | 163400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20230906 | 163300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20230906 | 163200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20230906 | 163100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20230906 | 163000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20230906 | 162900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20230906 | 162800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20230906 | 162700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20230906 | 162600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20230906 | 162500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20230906 | 162400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20230906 | 162300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20230906 | 162200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 25487 |
| 183 | 20230906 | 162100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20230906 | 162000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20230906 | 161900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20230906 | 161800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20230906 | 161700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20230906 | 161600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20230906 | 161500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20230906 | 161400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 191 | 20230906 | 161300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20230906 | 161200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20230906 | 161100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 194 | 20230906 | 161000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 195 | 20230906 | 160900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 196 | 20230906 | 160800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 197 | 20230906 | 160700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 198 | 20230906 | 160600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 199 | 20230906 | 160500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 200 | 20230906 | 160400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 201 | 20230906 | 160300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 202 | 20230906 | 160200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 203 | 20230906 | 160100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 204 | 20230906 | 160000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 205 | 20230906 | 155900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 206 | 20230906 | 155800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 207 | 20230906 | 155700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 208 | 20230906 | 155600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 209 | 20230906 | 155500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 210 | 20230906 | 155400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 211 | 20230906 | 155300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 212 | 20230906 | 155200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 25487 |
| 213 | 20230906 | 155100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 214 | 20230906 | 155000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 215 | 20230906 | 154900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 216 | 20230906 | 154800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 217 | 20230906 | 154700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 218 | 20230906 | 154600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 219 | 20230906 | 154500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 220 | 20230906 | 154400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 221 | 20230906 | 154300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 222 | 20230906 | 154200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 223 | 20230906 | 154100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 224 | 20230906 | 154000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 225 | 20230906 | 153900 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 226 | 20230906 | 153800 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 227 | 20230906 | 153700 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 228 | 20230906 | 153600 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 229 | 20230906 | 153500 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 230 | 20230906 | 153400 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 231 | 20230906 | 153300 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 232 | 20230906 | 153200 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 233 | 20230906 | 153100 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 0 |
| 234 | 20230906 | 153000 | 2184010060 | 2425 | 2425 | 2425 | 2425 | 25487 |
| 235 | 20230906 | 152900 | 2122204085 | 2415 | 2415 | 2415 | 2415 | 0 |
| 236 | 20230906 | 152800 | 2122204085 | 2415 | 2415 | 2415 | 2415 | 0 |
| 237 | 20230906 | 152700 | 2122204085 | 2415 | 2415 | 2415 | 2415 | 0 |
| 238 | 20230906 | 152600 | 2122204085 | 2415 | 2415 | 2415 | 2415 | 0 |
| 239 | 20230906 | 152500 | 2122204085 | 2415 | 2415 | 2415 | 2415 | 0 |
| 240 | 20230906 | 152400 | 2122204085 | 2415 | 2415 | 2415 | 2415 | 0 |
| 241 | 20230906 | 152300 | 2122204085 | 2415 | 2415 | 2415 | 2415 | 0 |
| 242 | 20230906 | 152200 | 2122204085 | 2415 | 2415 | 2415 | 2415 | 0 |
| 243 | 20230906 | 152100 | 2122204085 | 2415 | 2415 | 2415 | 2415 | 0 |
| 244 | 20230906 | 152000 | 2122204085 | 2415 | 2415 | 2415 | 2415 | 0 |
| 245 | 20230906 | 151900 | 2122204085 | 2415 | 2415 | 2415 | 2415 | 218 |
| 246 | 20230906 | 151800 | 2121677615 | 2420 | 2420 | 2420 | 2420 | 2423 |
| 247 | 20230906 | 151700 | 2115813955 | 2420 | 2420 | 2425 | 2420 | 2159 |
| 248 | 20230906 | 151600 | 2110584140 | 2420 | 2405 | 2420 | 2405 | 2671 |
| 249 | 20230906 | 151500 | 2104124540 | 2405 | 2405 | 2405 | 2400 | 372 |
| 250 | 20230906 | 151400 | 2103230095 | 2400 | 2400 | 2400 | 2400 | 10 |
| 251 | 20230906 | 151300 | 2103206095 | 2400 | 2400 | 2400 | 2395 | 4500 |
| 252 | 20230906 | 151200 | 2092410575 | 2400 | 2400 | 2400 | 2400 | 223 |
| 253 | 20230906 | 151100 | 2091875375 | 2400 | 2400 | 2400 | 2400 | 1005 |
| 254 | 20230906 | 151000 | 2089463375 | 2400 | 2390 | 2400 | 2390 | 1795 |
| 255 | 20230906 | 150900 | 2085166325 | 2390 | 2395 | 2395 | 2390 | 2000 |
| 256 | 20230906 | 150800 | 2080378500 | 2400 | 2400 | 2400 | 2395 | 1762 |
| 257 | 20230906 | 150700 | 2076154990 | 2400 | 2400 | 2400 | 2400 | 3500 |
| 258 | 20230906 | 150600 | 2067754990 | 2405 | 2405 | 2405 | 2405 | 50 |
| 259 | 20230906 | 150500 | 2067634740 | 2405 | 2405 | 2405 | 2405 | 2057 |
| 260 | 20230906 | 150400 | 2062687655 | 2405 | 2405 | 2405 | 2405 | 200 |
| 261 | 20230906 | 150300 | 2062206655 | 2405 | 2405 | 2405 | 2405 | 1050 |
| 262 | 20230906 | 150200 | 2059681405 | 2405 | 2405 | 2405 | 2405 | 1 |
| 263 | 20230906 | 150100 | 2059679000 | 2410 | 2415 | 2415 | 2410 | 636 |
| 264 | 20230906 | 150000 | 2058145785 | 2420 | 2420 | 2420 | 2420 | 1 |
| 265 | 20230906 | 145900 | 2058143365 | 2405 | 2415 | 2415 | 2400 | 11417 |
| 266 | 20230906 | 145800 | 2030698700 | 2415 | 2415 | 2415 | 2415 | 10 |
| 267 | 20230906 | 145700 | 2030674550 | 2420 | 2420 | 2420 | 2420 | 0 |
| 268 | 20230906 | 145600 | 2030674550 | 2420 | 2420 | 2420 | 2420 | 1020 |
| 269 | 20230906 | 145500 | 2028206150 | 2420 | 2415 | 2420 | 2415 | 7206 |
| 270 | 20230906 | 145400 | 2010793655 | 2415 | 2420 | 2420 | 2415 | 251 |
| 271 | 20230906 | 145300 | 2010187095 | 2425 | 2425 | 2425 | 2420 | 21 |
| 272 | 20230906 | 145200 | 2010136255 | 2420 | 2420 | 2425 | 2420 | 4214 |
| 273 | 20230906 | 145100 | 1999938335 | 2420 | 2420 | 2420 | 2415 | 7923 |
| 274 | 20230906 | 145000 | 1980765245 | 2425 | 2415 | 2425 | 2415 | 6537 |
| 275 | 20230906 | 144900 | 1964946700 | 2415 | 2415 | 2415 | 2415 | 1184 |
| 276 | 20230906 | 144800 | 1962087340 | 2415 | 2415 | 2415 | 2415 | 18 |
| 277 | 20230906 | 144700 | 1962043870 | 2415 | 2415 | 2415 | 2415 | 247 |
| 278 | 20230906 | 144600 | 1961447365 | 2415 | 2415 | 2415 | 2415 | 1301 |
| 279 | 20230906 | 144500 | 1958305450 | 2415 | 2405 | 2415 | 2405 | 4564 |
| 280 | 20230906 | 144400 | 1947291895 | 2405 | 2400 | 2405 | 2400 | 3066 |
| 281 | 20230906 | 144300 | 1939930960 | 2400 | 2400 | 2400 | 2400 | 2011 |
| 282 | 20230906 | 144200 | 1935104560 | 2395 | 2400 | 2400 | 2395 | 5193 |
| 283 | 20230906 | 144100 | 1922642325 | 2395 | 2405 | 2405 | 2395 | 3985 |
| 284 | 20230906 | 144000 | 1913079485 | 2405 | 2405 | 2405 | 2405 | 255 |
| 285 | 20230906 | 143900 | 1912466210 | 2405 | 2410 | 2410 | 2405 | 87 |
| 286 | 20230906 | 143800 | 1912256970 | 2400 | 2400 | 2400 | 2400 | 0 |
| 287 | 20230906 | 143700 | 1912256970 | 2400 | 2400 | 2400 | 2400 | 0 |
| 288 | 20230906 | 143600 | 1912256970 | 2400 | 2400 | 2400 | 2400 | 5743 |
| 289 | 20230906 | 143500 | 1898473770 | 2400 | 2400 | 2400 | 2400 | 1044 |
| 290 | 20230906 | 143400 | 1895968170 | 2400 | 2400 | 2400 | 2400 | 6589 |
| 291 | 20230906 | 143300 | 1880154570 | 2405 | 2405 | 2405 | 2405 | 4156 |
| 292 | 20230906 | 143200 | 1870159390 | 2405 | 2405 | 2405 | 2405 | 87 |
| 293 | 20230906 | 143100 | 1869950155 | 2405 | 2405 | 2405 | 2405 | 99 |
| 294 | 20230906 | 143000 | 1869712060 | 2405 | 2405 | 2405 | 2405 | 2304 |
| 295 | 20230906 | 142900 | 1864170940 | 2405 | 2410 | 2410 | 2405 | 5300 |
| 296 | 20230906 | 142800 | 1851423940 | 2415 | 2410 | 2415 | 2410 | 3190 |
| 297 | 20230906 | 142700 | 1843720130 | 2410 | 2410 | 2410 | 2410 | 502 |
| 298 | 20230906 | 142600 | 1842510310 | 2410 | 2410 | 2410 | 2410 | 2020 |
| 299 | 20230906 | 142500 | 1837642110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 300 | 20230906 | 142400 | 1837642110 | 2410 | 2410 | 2410 | 2410 | 86 |
| 301 | 20230906 | 142300 | 1837434850 | 2415 | 2410 | 2415 | 2410 | 4000 |
| 302 | 20230906 | 142200 | 1827789850 | 2415 | 2415 | 2415 | 2415 | 500 |
| 303 | 20230906 | 142100 | 1826582350 | 2415 | 2415 | 2420 | 2415 | 14616 |
| 304 | 20230906 | 142000 | 1791270990 | 2410 | 2410 | 2410 | 2410 | 640 |
| 305 | 20230906 | 141900 | 1789728590 | 2410 | 2420 | 2420 | 2410 | 4648 |
| 306 | 20230906 | 141800 | 1778501675 | 2420 | 2415 | 2420 | 2410 | 6622 |
| 307 | 20230906 | 141700 | 1762497405 | 2415 | 2400 | 2415 | 2400 | 3417 |
| 308 | 20230906 | 141600 | 1754257600 | 2400 | 2410 | 2420 | 2400 | 5960 |
| 309 | 20230906 | 141500 | 1739887015 | 2415 | 2405 | 2415 | 2405 | 12332 |
| 310 | 20230906 | 141400 | 1710167435 | 2400 | 2395 | 2400 | 2395 | 6864 |
| 311 | 20230906 | 141300 | 1693703840 | 2395 | 2390 | 2395 | 2390 | 10838 |
| 312 | 20230906 | 141200 | 1667777560 | 2390 | 2390 | 2390 | 2390 | 763 |
| 313 | 20230906 | 141100 | 1665953990 | 2385 | 2380 | 2385 | 2380 | 2090 |
| 314 | 20230906 | 141000 | 1660969390 | 2385 | 2385 | 2385 | 2385 | 329 |
| 315 | 20230906 | 140900 | 1660184725 | 2385 | 2385 | 2385 | 2385 | 2017 |
| 316 | 20230906 | 140800 | 1655374180 | 2375 | 2380 | 2380 | 2375 | 7000 |
| 317 | 20230906 | 140700 | 1638740260 | 2385 | 2385 | 2385 | 2385 | 2440 |
| 318 | 20230906 | 140600 | 1632920860 | 2390 | 2390 | 2390 | 2390 | 7 |
| 319 | 20230906 | 140500 | 1632904130 | 2390 | 2390 | 2390 | 2390 | 0 |
| 320 | 20230906 | 140400 | 1632904130 | 2390 | 2390 | 2390 | 2390 | 393 |
| 321 | 20230906 | 140300 | 1631964860 | 2390 | 2390 | 2390 | 2390 | 499 |
| 322 | 20230906 | 140200 | 1630772250 | 2390 | 2390 | 2390 | 2390 | 0 |
| 323 | 20230906 | 140100 | 1630772250 | 2390 | 2390 | 2390 | 2390 | 1 |
| 324 | 20230906 | 140000 | 1630769860 | 2385 | 2385 | 2385 | 2385 | 780 |
| 325 | 20230906 | 135900 | 1628909560 | 2390 | 2390 | 2390 | 2390 | 1959 |
| 326 | 20230906 | 135800 | 1624227550 | 2390 | 2385 | 2390 | 2385 | 2185 |
| 327 | 20230906 | 135700 | 1619016320 | 2385 | 2380 | 2385 | 2380 | 850 |
| 328 | 20230906 | 135600 | 1616993315 | 2375 | 2380 | 2380 | 2375 | 14 |
| 329 | 20230906 | 135500 | 1616960000 | 2380 | 2380 | 2380 | 2380 | 0 |
| 330 | 20230906 | 135400 | 1616960000 | 2380 | 2380 | 2380 | 2380 | 1741 |
| 331 | 20230906 | 135300 | 1612816420 | 2380 | 2380 | 2380 | 2380 | 0 |
| 332 | 20230906 | 135200 | 1612816420 | 2380 | 2380 | 2380 | 2380 | 6420 |
| 333 | 20230906 | 135100 | 1597536820 | 2375 | 2375 | 2375 | 2375 | 1000 |
| 334 | 20230906 | 135000 | 1595161820 | 2380 | 2375 | 2380 | 2375 | 3082 |
| 335 | 20230906 | 134900 | 1587841670 | 2375 | 2370 | 2375 | 2370 | 234 |
| 336 | 20230906 | 134800 | 1587286505 | 2365 | 2365 | 2370 | 2365 | 193 |
| 337 | 20230906 | 134700 | 1586830030 | 2370 | 2370 | 2370 | 2370 | 0 |
| 338 | 20230906 | 134600 | 1586830030 | 2370 | 2370 | 2370 | 2370 | 0 |
| 339 | 20230906 | 134500 | 1586830030 | 2370 | 2370 | 2370 | 2370 | 3127 |
| 340 | 20230906 | 134400 | 1579419040 | 2370 | 2370 | 2370 | 2370 | 913 |
| 341 | 20230906 | 134300 | 1577255230 | 2370 | 2370 | 2370 | 2370 | 111 |
| 342 | 20230906 | 134200 | 1576992160 | 2370 | 2370 | 2370 | 2370 | 1 |
| 343 | 20230906 | 134100 | 1576989790 | 2370 | 2370 | 2370 | 2370 | 126 |
| 344 | 20230906 | 134000 | 1576691170 | 2370 | 2370 | 2370 | 2370 | 0 |
| 345 | 20230906 | 133900 | 1576691170 | 2370 | 2370 | 2370 | 2370 | 0 |
| 346 | 20230906 | 133800 | 1576691170 | 2370 | 2370 | 2370 | 2370 | 1030 |
| 347 | 20230906 | 133700 | 1574250070 | 2375 | 2375 | 2375 | 2375 | 0 |
| 348 | 20230906 | 133600 | 1574250070 | 2375 | 2370 | 2375 | 2370 | 87 |
| 349 | 20230906 | 133500 | 1574043700 | 2375 | 2375 | 2375 | 2375 | 237 |
| 350 | 20230906 | 133400 | 1573480825 | 2375 | 2375 | 2375 | 2375 | 6 |
| 351 | 20230906 | 133300 | 1573466575 | 2375 | 2375 | 2375 | 2375 | 0 |
| 352 | 20230906 | 133200 | 1573466575 | 2375 | 2375 | 2375 | 2375 | 10 |
| 353 | 20230906 | 133100 | 1573442825 | 2370 | 2370 | 2370 | 2370 | 0 |
| 354 | 20230906 | 133000 | 1573442825 | 2370 | 2370 | 2370 | 2370 | 0 |
| 355 | 20230906 | 132900 | 1573442825 | 2370 | 2370 | 2370 | 2370 | 10 |
| 356 | 20230906 | 132800 | 1573419125 | 2370 | 2370 | 2370 | 2370 | 161 |
| 357 | 20230906 | 132700 | 1573037555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 358 | 20230906 | 132600 | 1573037555 | 2370 | 2370 | 2370 | 2370 | 302 |
| 359 | 20230906 | 132500 | 1572321815 | 2350 | 2370 | 2370 | 2350 | 17000 |
| 360 | 20230906 | 132400 | 1532276025 | 2375 | 2375 | 2375 | 2375 | 0 |
| 361 | 20230906 | 132300 | 1532276025 | 2375 | 2375 | 2375 | 2375 | 0 |
| 362 | 20230906 | 132200 | 1532276025 | 2375 | 2365 | 2375 | 2365 | 2549 |
| 363 | 20230906 | 132100 | 1526222875 | 2365 | 2365 | 2365 | 2365 | 0 |
| 364 | 20230906 | 132000 | 1526222875 | 2365 | 2365 | 2365 | 2365 | 0 |
| 365 | 20230906 | 131900 | 1526222875 | 2365 | 2365 | 2365 | 2365 | 770 |
| 366 | 20230906 | 131800 | 1524401825 | 2370 | 2370 | 2370 | 2370 | 0 |
| 367 | 20230906 | 131700 | 1524401825 | 2370 | 2370 | 2370 | 2370 | 0 |
| 368 | 20230906 | 131600 | 1524401825 | 2370 | 2370 | 2370 | 2370 | 1301 |
| 369 | 20230906 | 131500 | 1521318455 | 2370 | 2360 | 2370 | 2360 | 3 |
| 370 | 20230906 | 131400 | 1521311355 | 2360 | 2360 | 2360 | 2360 | 0 |
| 371 | 20230906 | 131300 | 1521311355 | 2360 | 2370 | 2370 | 2360 | 13 |
| 372 | 20230906 | 131200 | 1521280575 | 2375 | 2375 | 2375 | 2375 | 90 |
| 373 | 20230906 | 131100 | 1521066825 | 2375 | 2375 | 2375 | 2375 | 2 |
| 374 | 20230906 | 131000 | 1521062075 | 2375 | 2375 | 2375 | 2375 | 13 |
| 375 | 20230906 | 130900 | 1521031200 | 2385 | 2385 | 2385 | 2385 | 0 |
| 376 | 20230906 | 130800 | 1521031200 | 2385 | 2365 | 2385 | 2365 | 1000 |
| 377 | 20230906 | 130700 | 1518653650 | 2365 | 2365 | 2365 | 2365 | 5 |
| 378 | 20230906 | 130600 | 1518641825 | 2365 | 2360 | 2365 | 2360 | 9 |
| 379 | 20230906 | 130500 | 1518620570 | 2360 | 2360 | 2360 | 2360 | 50 |
| 380 | 20230906 | 130400 | 1518502570 | 2365 | 2365 | 2365 | 2365 | 5 |
| 381 | 20230906 | 130300 | 1518490745 | 2370 | 2370 | 2370 | 2370 | 0 |
| 382 | 20230906 | 130200 | 1518490745 | 2370 | 2370 | 2370 | 2370 | 0 |
| 383 | 20230906 | 130100 | 1518490745 | 2370 | 2370 | 2370 | 2370 | 2 |
| 384 | 20230906 | 130000 | 1518486005 | 2375 | 2370 | 2375 | 2355 | 85 |
| 385 | 20230906 | 125900 | 1518284515 | 2375 | 2375 | 2375 | 2375 | 0 |
| 386 | 20230906 | 125800 | 1518284515 | 2375 | 2375 | 2375 | 2375 | 0 |
| 387 | 20230906 | 125700 | 1518284515 | 2375 | 2375 | 2375 | 2375 | 6 |
| 388 | 20230906 | 125600 | 1518270265 | 2375 | 2375 | 2375 | 2375 | 400 |
| 389 | 20230906 | 125500 | 1517320265 | 2375 | 2375 | 2375 | 2375 | 0 |
| 390 | 20230906 | 125400 | 1517320265 | 2375 | 2375 | 2375 | 2375 | 9 |
| 391 | 20230906 | 125300 | 1517298890 | 2370 | 2370 | 2370 | 2370 | 0 |
| 392 | 20230906 | 125200 | 1517298890 | 2370 | 2370 | 2370 | 2370 | 1 |
| 393 | 20230906 | 125100 | 1517296520 | 2370 | 2370 | 2370 | 2370 | 1 |
| 394 | 20230906 | 125000 | 1517294150 | 2370 | 2370 | 2370 | 2370 | 0 |
| 395 | 20230906 | 124900 | 1517294150 | 2370 | 2370 | 2370 | 2370 | 260 |
| 396 | 20230906 | 124800 | 1516677950 | 2375 | 2375 | 2375 | 2375 | 10 |
| 397 | 20230906 | 124700 | 1516654200 | 2375 | 2360 | 2375 | 2360 | 112 |
| 398 | 20230906 | 124600 | 1516388390 | 2370 | 2370 | 2370 | 2370 | 100 |
| 399 | 20230906 | 124500 | 1516151390 | 2370 | 2370 | 2370 | 2370 | 100 |
| 400 | 20230906 | 124400 | 1515914390 | 2360 | 2360 | 2360 | 2360 | 15 |
| 401 | 20230906 | 124300 | 1515878990 | 2350 | 2365 | 2365 | 2350 | 4248 |
| 402 | 20230906 | 124200 | 1505869990 | 2355 | 2370 | 2370 | 2355 | 4500 |
| 403 | 20230906 | 124100 | 1495263955 | 2360 | 2370 | 2370 | 2360 | 15639 |
| 404 | 20230906 | 124000 | 1458289615 | 2370 | 2370 | 2370 | 2370 | 0 |
| 405 | 20230906 | 123900 | 1458289615 | 2370 | 2370 | 2370 | 2370 | 3028 |
| 406 | 20230906 | 123800 | 1451113255 | 2370 | 2370 | 2370 | 2370 | 10 |
| 407 | 20230906 | 123700 | 1451089555 | 2370 | 2370 | 2370 | 2370 | 359 |
| 408 | 20230906 | 123600 | 1450238725 | 2370 | 2370 | 2370 | 2370 | 50 |
| 409 | 20230906 | 123500 | 1450120225 | 2370 | 2370 | 2370 | 2370 | 11 |
| 410 | 20230906 | 123400 | 1450094155 | 2370 | 2370 | 2370 | 2370 | 0 |
| 411 | 20230906 | 123300 | 1450094155 | 2370 | 2370 | 2370 | 2370 | 200 |
| 412 | 20230906 | 123200 | 1449620155 | 2370 | 2370 | 2370 | 2370 | 0 |
| 413 | 20230906 | 123100 | 1449620155 | 2370 | 2370 | 2370 | 2370 | 0 |
| 414 | 20230906 | 123000 | 1449620155 | 2370 | 2370 | 2370 | 2370 | 3 |
| 415 | 20230906 | 122900 | 1449613045 | 2370 | 2370 | 2370 | 2370 | 0 |
| 416 | 20230906 | 122800 | 1449613045 | 2370 | 2370 | 2370 | 2370 | 2 |
| 417 | 20230906 | 122700 | 1449608305 | 2380 | 2380 | 2380 | 2380 | 0 |
| 418 | 20230906 | 122600 | 1449608305 | 2380 | 2375 | 2380 | 2370 | 252 |
| 419 | 20230906 | 122500 | 1449011035 | 2375 | 2375 | 2375 | 2375 | 0 |
| 420 | 20230906 | 122400 | 1449011035 | 2375 | 2375 | 2375 | 2375 | 0 |
| 421 | 20230906 | 122300 | 1449011035 | 2375 | 2375 | 2375 | 2375 | 3000 |
| 422 | 20230906 | 122200 | 1441886035 | 2385 | 2375 | 2385 | 2370 | 4191 |
| 423 | 20230906 | 122100 | 1431932730 | 2380 | 2380 | 2380 | 2380 | 0 |
| 424 | 20230906 | 122000 | 1431932730 | 2380 | 2385 | 2385 | 2380 | 1166 |
| 425 | 20230906 | 121900 | 1429156820 | 2385 | 2395 | 2395 | 2385 | 13 |
| 426 | 20230906 | 121800 | 1429125775 | 2395 | 2380 | 2395 | 2380 | 4358 |
| 427 | 20230906 | 121700 | 1418717555 | 2380 | 2380 | 2380 | 2380 | 387 |
| 428 | 20230906 | 121600 | 1417796495 | 2380 | 2380 | 2380 | 2380 | 200 |
| 429 | 20230906 | 121500 | 1417320495 | 2370 | 2375 | 2375 | 2370 | 1077 |
| 430 | 20230906 | 121400 | 1414763250 | 2380 | 2380 | 2380 | 2380 | 634 |
| 431 | 20230906 | 121300 | 1413254330 | 2385 | 2385 | 2385 | 2385 | 0 |
| 432 | 20230906 | 121200 | 1413254330 | 2385 | 2385 | 2385 | 2385 | 1013 |
| 433 | 20230906 | 121100 | 1410838325 | 2385 | 2385 | 2385 | 2385 | 1 |
| 434 | 20230906 | 121000 | 1410835940 | 2375 | 2380 | 2380 | 2375 | 1085 |
| 435 | 20230906 | 120900 | 1408257565 | 2375 | 2375 | 2375 | 2375 | 0 |
| 436 | 20230906 | 120800 | 1408257565 | 2375 | 2385 | 2385 | 2375 | 737 |
| 437 | 20230906 | 120700 | 1406502320 | 2385 | 2375 | 2385 | 2375 | 371 |
| 438 | 20230906 | 120600 | 1405621155 | 2375 | 2380 | 2380 | 2375 | 2081 |
| 439 | 20230906 | 120500 | 1400674205 | 2380 | 2380 | 2380 | 2380 | 300 |
| 440 | 20230906 | 120400 | 1399960205 | 2380 | 2380 | 2380 | 2380 | 10 |
| 441 | 20230906 | 120300 | 1399936405 | 2380 | 2380 | 2380 | 2380 | 550 |
| 442 | 20230906 | 120200 | 1398627405 | 2380 | 2380 | 2380 | 2380 | 3687 |
| 443 | 20230906 | 120100 | 1389852345 | 2390 | 2390 | 2390 | 2390 | 19278 |
| 444 | 20230906 | 120000 | 1343777925 | 2395 | 2390 | 2395 | 2390 | 1020 |
| 445 | 20230906 | 115900 | 1341335035 | 2390 | 2385 | 2390 | 2385 | 1955 |
| 446 | 20230906 | 115800 | 1336666600 | 2385 | 2385 | 2390 | 2385 | 3469 |
| 447 | 20230906 | 115700 | 1328390695 | 2380 | 2385 | 2385 | 2380 | 766 |
| 448 | 20230906 | 115600 | 1326567495 | 2380 | 2380 | 2380 | 2380 | 10 |
| 449 | 20230906 | 115500 | 1326543695 | 2385 | 2385 | 2385 | 2380 | 63 |
| 450 | 20230906 | 115400 | 1326393480 | 2385 | 2385 | 2385 | 2380 | 5121 |
| 451 | 20230906 | 115300 | 1314204895 | 2385 | 2375 | 2385 | 2375 | 2980 |
| 452 | 20230906 | 115200 | 1307117540 | 2365 | 2385 | 2385 | 2365 | 15642 |
| 453 | 20230906 | 115100 | 1270042995 | 2390 | 2410 | 2410 | 2390 | 1363 |
| 454 | 20230906 | 115000 | 1266785345 | 2395 | 2410 | 2410 | 2395 | 4225 |
| 455 | 20230906 | 114900 | 1256621670 | 2420 | 2415 | 2420 | 2415 | 16479 |
| 456 | 20230906 | 114800 | 1216756085 | 2415 | 2410 | 2415 | 2410 | 2943 |
| 457 | 20230906 | 114700 | 1209651895 | 2410 | 2415 | 2415 | 2410 | 311 |
| 458 | 20230906 | 114600 | 1208902365 | 2420 | 2405 | 2420 | 2400 | 10503 |
| 459 | 20230906 | 114500 | 1183572355 | 2395 | 2405 | 2410 | 2395 | 1455 |
| 460 | 20230906 | 114400 | 1180072470 | 2400 | 2400 | 2400 | 2400 | 200 |
| 461 | 20230906 | 114300 | 1179592470 | 2410 | 2405 | 2410 | 2400 | 1508 |
| 462 | 20230906 | 114200 | 1175968120 | 2405 | 2400 | 2405 | 2395 | 8127 |
| 463 | 20230906 | 114100 | 1156475515 | 2405 | 2400 | 2405 | 2400 | 2202 |
| 464 | 20230906 | 114000 | 1151190705 | 2400 | 2405 | 2405 | 2395 | 2414 |
| 465 | 20230906 | 113900 | 1145398675 | 2405 | 2410 | 2410 | 2405 | 3168 |
| 466 | 20230906 | 113800 | 1137779385 | 2415 | 2415 | 2415 | 2410 | 13467 |
| 467 | 20230906 | 113700 | 1105269795 | 2410 | 2405 | 2410 | 2405 | 2876 |
| 468 | 20230906 | 113600 | 1098339155 | 2405 | 2405 | 2410 | 2405 | 28 |
| 469 | 20230906 | 113500 | 1098271800 | 2405 | 2390 | 2405 | 2390 | 4101 |
| 470 | 20230906 | 113400 | 1088424315 | 2390 | 2395 | 2395 | 2390 | 1398 |
| 471 | 20230906 | 113300 | 1085081945 | 2405 | 2405 | 2405 | 2405 | 0 |
| 472 | 20230906 | 113200 | 1085081945 | 2405 | 2400 | 2405 | 2400 | 59 |
| 473 | 20230906 | 113100 | 1084940335 | 2400 | 2400 | 2400 | 2400 | 294 |
| 474 | 20230906 | 113000 | 1084234735 | 2405 | 2405 | 2405 | 2400 | 10100 |
| 475 | 20230906 | 112900 | 1059994235 | 2400 | 2400 | 2400 | 2400 | 398 |
| 476 | 20230906 | 112800 | 1059039035 | 2400 | 2405 | 2410 | 2400 | 417 |
| 477 | 20230906 | 112700 | 1058035655 | 2410 | 2405 | 2410 | 2405 | 6973 |
| 478 | 20230906 | 112600 | 1041235730 | 2410 | 2400 | 2410 | 2400 | 3383 |
| 479 | 20230906 | 112500 | 1033097645 | 2390 | 2400 | 2405 | 2390 | 14281 |
| 480 | 20230906 | 112400 | 998839000 | 2400 | 2395 | 2400 | 2395 | 11751 |
| 481 | 20230906 | 112300 | 970667045 | 2385 | 2375 | 2400 | 2375 | 21817 |
| 482 | 20230906 | 112200 | 918676585 | 2375 | 2360 | 2375 | 2360 | 8217 |
| 483 | 20230906 | 112100 | 899225845 | 2355 | 2355 | 2355 | 2355 | 2376 |
| 484 | 20230906 | 112000 | 893630365 | 2355 | 2350 | 2355 | 2350 | 734 |
| 485 | 20230906 | 111900 | 891903295 | 2355 | 2355 | 2355 | 2355 | 1602 |
| 486 | 20230906 | 111800 | 888130585 | 2360 | 2360 | 2360 | 2355 | 1753 |
| 487 | 20230906 | 111700 | 883998505 | 2370 | 2370 | 2370 | 2365 | 7502 |
| 488 | 20230906 | 111600 | 866251265 | 2370 | 2360 | 2370 | 2360 | 7151 |
| 489 | 20230906 | 111500 | 849349555 | 2360 | 2355 | 2360 | 2355 | 3007 |
| 490 | 20230906 | 111400 | 842268065 | 2365 | 2360 | 2365 | 2360 | 3534 |
| 491 | 20230906 | 111300 | 833927820 | 2355 | 2355 | 2360 | 2355 | 1747 |
| 492 | 20230906 | 111200 | 829813630 | 2355 | 2355 | 2355 | 2355 | 0 |
| 493 | 20230906 | 111100 | 829813630 | 2355 | 2355 | 2355 | 2345 | 1603 |
| 494 | 20230906 | 111000 | 826053575 | 2355 | 2355 | 2355 | 2355 | 337 |
| 495 | 20230906 | 110900 | 825259940 | 2360 | 2345 | 2360 | 2345 | 8361 |
| 496 | 20230906 | 110800 | 805595610 | 2340 | 2340 | 2340 | 2340 | 0 |
| 497 | 20230906 | 110700 | 805595610 | 2340 | 2340 | 2340 | 2340 | 2712 |
| 498 | 20230906 | 110600 | 799249530 | 2340 | 2340 | 2340 | 2340 | 0 |
| 499 | 20230906 | 110500 | 799249530 | 2340 | 2335 | 2340 | 2335 | 1701 |
| 500 | 20230906 | 110400 | 795269440 | 2340 | 2340 | 2340 | 2340 | 317 |
| 501 | 20230906 | 110300 | 794527660 | 2340 | 2340 | 2340 | 2340 | 1 |
| 502 | 20230906 | 110200 | 794525320 | 2335 | 2340 | 2340 | 2335 | 419 |
| 503 | 20230906 | 110100 | 793545745 | 2340 | 2340 | 2340 | 2340 | 1 |
| 504 | 20230906 | 110000 | 793543405 | 2335 | 2345 | 2345 | 2335 | 1903 |
| 505 | 20230906 | 105900 | 789085935 | 2350 | 2355 | 2355 | 2350 | 1150 |
| 506 | 20230906 | 105800 | 786382935 | 2355 | 2355 | 2355 | 2355 | 297 |
| 507 | 20230906 | 105700 | 785683500 | 2350 | 2340 | 2355 | 2340 | 6470 |
| 508 | 20230906 | 105600 | 770492000 | 2340 | 2340 | 2340 | 2340 | 2 |
| 509 | 20230906 | 105500 | 770487320 | 2335 | 2335 | 2335 | 2335 | 3205 |
| 510 | 20230906 | 105400 | 763003645 | 2335 | 2335 | 2335 | 2335 | 1 |
| 511 | 20230906 | 105300 | 763001310 | 2330 | 2325 | 2330 | 2325 | 3354 |
| 512 | 20230906 | 105200 | 755191455 | 2325 | 2325 | 2325 | 2325 | 1061 |
| 513 | 20230906 | 105100 | 752724630 | 2325 | 2325 | 2325 | 2325 | 100 |
| 514 | 20230906 | 105000 | 752492130 | 2320 | 2320 | 2320 | 2320 | 0 |
| 515 | 20230906 | 104900 | 752492130 | 2320 | 2320 | 2320 | 2320 | 1416 |
| 516 | 20230906 | 104800 | 749207010 | 2320 | 2320 | 2320 | 2320 | 2498 |
| 517 | 20230906 | 104700 | 743411650 | 2315 | 2320 | 2320 | 2315 | 51 |
| 518 | 20230906 | 104600 | 743293525 | 2320 | 2315 | 2320 | 2315 | 180 |
| 519 | 20230906 | 104500 | 742876775 | 2315 | 2315 | 2315 | 2315 | 2 |
| 520 | 20230906 | 104400 | 742872145 | 2320 | 2325 | 2325 | 2320 | 196 |
| 521 | 20230906 | 104300 | 742417420 | 2320 | 2320 | 2320 | 2320 | 0 |
| 522 | 20230906 | 104200 | 742417420 | 2320 | 2320 | 2325 | 2320 | 173 |
| 523 | 20230906 | 104100 | 742016035 | 2325 | 2325 | 2325 | 2325 | 0 |
| 524 | 20230906 | 104000 | 742016035 | 2325 | 2325 | 2325 | 2325 | 501 |
| 525 | 20230906 | 103900 | 740851210 | 2315 | 2315 | 2315 | 2315 | 0 |
| 526 | 20230906 | 103800 | 740851210 | 2315 | 2315 | 2315 | 2315 | 2 |
| 527 | 20230906 | 103700 | 740846580 | 2315 | 2315 | 2315 | 2315 | 0 |
| 528 | 20230906 | 103600 | 740846580 | 2315 | 2315 | 2315 | 2315 | 0 |
| 529 | 20230906 | 103500 | 740846580 | 2315 | 2315 | 2315 | 2315 | 0 |
| 530 | 20230906 | 103400 | 740846580 | 2315 | 2315 | 2325 | 2315 | 161 |
| 531 | 20230906 | 103300 | 740473855 | 2325 | 2325 | 2325 | 2325 | 7 |
| 532 | 20230906 | 103200 | 740457580 | 2315 | 2315 | 2315 | 2315 | 0 |
| 533 | 20230906 | 103100 | 740457580 | 2315 | 2315 | 2315 | 2315 | 0 |
| 534 | 20230906 | 103000 | 740457580 | 2315 | 2315 | 2315 | 2315 | 2 |
| 535 | 20230906 | 102900 | 740452950 | 2315 | 2325 | 2325 | 2315 | 4399 |
| 536 | 20230906 | 102800 | 730237105 | 2320 | 2315 | 2320 | 2315 | 3279 |
| 537 | 20230906 | 102700 | 722637500 | 2315 | 2315 | 2315 | 2315 | 505 |
| 538 | 20230906 | 102600 | 721468425 | 2315 | 2315 | 2315 | 2315 | 5 |
| 539 | 20230906 | 102500 | 721456850 | 2315 | 2315 | 2315 | 2315 | 0 |
| 540 | 20230906 | 102400 | 721456850 | 2315 | 2315 | 2315 | 2315 | 0 |
| 541 | 20230906 | 102300 | 721456850 | 2315 | 2315 | 2315 | 2315 | 165 |
| 542 | 20230906 | 102200 | 721074875 | 2320 | 2320 | 2320 | 2320 | 10 |
| 543 | 20230906 | 102100 | 721051675 | 2320 | 2320 | 2320 | 2320 | 201 |
| 544 | 20230906 | 102000 | 720585355 | 2320 | 2315 | 2320 | 2315 | 1420 |
| 545 | 20230906 | 101900 | 717293045 | 2320 | 2315 | 2320 | 2315 | 12 |
| 546 | 20230906 | 101800 | 717265255 | 2315 | 2315 | 2315 | 2315 | 20 |
| 547 | 20230906 | 101700 | 717218955 | 2310 | 2310 | 2310 | 2310 | 0 |
| 548 | 20230906 | 101600 | 717218955 | 2310 | 2320 | 2320 | 2305 | 19 |
| 549 | 20230906 | 101500 | 717175070 | 2305 | 2325 | 2325 | 2305 | 4726 |
| 550 | 20230906 | 101400 | 706243540 | 2330 | 2320 | 2330 | 2320 | 20 |
| 551 | 20230906 | 101300 | 706197030 | 2330 | 2330 | 2330 | 2330 | 337 |
| 552 | 20230906 | 101200 | 705411820 | 2325 | 2325 | 2325 | 2325 | 200 |
| 553 | 20230906 | 101100 | 704946820 | 2325 | 2325 | 2325 | 2325 | 81 |
| 554 | 20230906 | 101000 | 704758495 | 2325 | 2325 | 2325 | 2325 | 924 |
| 555 | 20230906 | 100900 | 702610195 | 2325 | 2325 | 2325 | 2325 | 106 |
| 556 | 20230906 | 100800 | 702363745 | 2325 | 2325 | 2325 | 2325 | 0 |
| 557 | 20230906 | 100700 | 702363745 | 2325 | 2325 | 2325 | 2325 | 0 |
| 558 | 20230906 | 100600 | 702363745 | 2325 | 2325 | 2325 | 2325 | 1 |
| 559 | 20230906 | 100500 | 702361420 | 2325 | 2325 | 2325 | 2325 | 0 |
| 560 | 20230906 | 100400 | 702361420 | 2325 | 2325 | 2325 | 2325 | 390 |
| 561 | 20230906 | 100300 | 701454670 | 2325 | 2310 | 2325 | 2310 | 172 |
| 562 | 20230906 | 100200 | 701057200 | 2310 | 2310 | 2310 | 2310 | 0 |
| 563 | 20230906 | 100100 | 701057200 | 2310 | 2310 | 2310 | 2310 | 38 |
| 564 | 20230906 | 100000 | 700969420 | 2310 | 2305 | 2310 | 2305 | 412 |
| 565 | 20230906 | 095900 | 700019750 | 2310 | 2315 | 2315 | 2310 | 1294 |
| 566 | 20230906 | 095800 | 697028960 | 2315 | 2325 | 2325 | 2315 | 3568 |
| 567 | 20230906 | 095700 | 688768790 | 2325 | 2310 | 2325 | 2310 | 150 |
| 568 | 20230906 | 095600 | 688420790 | 2325 | 2325 | 2325 | 2320 | 660 |
| 569 | 20230906 | 095500 | 686887540 | 2320 | 2320 | 2320 | 2315 | 1018 |
| 570 | 20230906 | 095400 | 684525865 | 2320 | 2320 | 2320 | 2320 | 2 |
| 571 | 20230906 | 095300 | 684521225 | 2305 | 2305 | 2305 | 2305 | 15 |
| 572 | 20230906 | 095200 | 684486650 | 2305 | 2305 | 2305 | 2300 | 8020 |
| 573 | 20230906 | 095100 | 666040525 | 2305 | 2305 | 2305 | 2305 | 3157 |
| 574 | 20230906 | 095000 | 658763640 | 2305 | 2310 | 2310 | 2305 | 4813 |
| 575 | 20230906 | 094900 | 647660675 | 2305 | 2315 | 2315 | 2305 | 7792 |
| 576 | 20230906 | 094800 | 629634975 | 2310 | 2315 | 2315 | 2310 | 1802 |
| 577 | 20230906 | 094700 | 625463350 | 2310 | 2320 | 2320 | 2310 | 6914 |
| 578 | 20230906 | 094600 | 609461255 | 2325 | 2330 | 2330 | 2325 | 3266 |
| 579 | 20230906 | 094500 | 601858985 | 2335 | 2340 | 2340 | 2330 | 4628 |
| 580 | 20230906 | 094400 | 591049315 | 2335 | 2335 | 2335 | 2335 | 0 |
| 581 | 20230906 | 094300 | 591049315 | 2335 | 2335 | 2335 | 2335 | 5100 |
| 582 | 20230906 | 094200 | 579140815 | 2340 | 2365 | 2370 | 2340 | 11040 |
| 583 | 20230906 | 094100 | 553242460 | 2355 | 2365 | 2370 | 2355 | 3706 |
| 584 | 20230906 | 094000 | 544475300 | 2365 | 2360 | 2370 | 2360 | 1334 |
| 585 | 20230906 | 093900 | 541323925 | 2360 | 2355 | 2360 | 2355 | 1210 |
| 586 | 20230906 | 093800 | 538468575 | 2350 | 2350 | 2380 | 2350 | 18801 |
| 587 | 20230906 | 093700 | 493992570 | 2350 | 2360 | 2365 | 2345 | 4431 |
| 588 | 20230906 | 093600 | 483546875 | 2360 | 2345 | 2365 | 2345 | 31639 |
| 589 | 20230906 | 093500 | 409140160 | 2345 | 2350 | 2355 | 2325 | 7103 |
| 590 | 20230906 | 093400 | 392504985 | 2310 | 2300 | 2350 | 2300 | 26927 |
| 591 | 20230906 | 093300 | 330008465 | 2305 | 2295 | 2305 | 2295 | 2281 |
| 592 | 20230906 | 093200 | 324767155 | 2290 | 2280 | 2290 | 2280 | 5520 |
| 593 | 20230906 | 093100 | 312156355 | 2280 | 2270 | 2280 | 2270 | 12438 |
| 594 | 20230906 | 093000 | 283851620 | 2265 | 2265 | 2270 | 2265 | 1004 |
| 595 | 20230906 | 092900 | 281572550 | 2265 | 2275 | 2275 | 2265 | 3690 |
| 596 | 20230906 | 092800 | 273202420 | 2270 | 2270 | 2275 | 2270 | 2552 |
| 597 | 20230906 | 092700 | 267409370 | 2270 | 2265 | 2270 | 2265 | 1991 |
| 598 | 20230906 | 092600 | 262899745 | 2265 | 2265 | 2265 | 2265 | 276 |
| 599 | 20230906 | 092500 | 262274605 | 2265 | 2260 | 2265 | 2260 | 1517 |
| 600 | 20230906 | 092400 | 258846175 | 2260 | 2255 | 2260 | 2255 | 1445 |
| 601 | 20230906 | 092300 | 255584285 | 2255 | 2255 | 2255 | 2255 | 2835 |
| 602 | 20230906 | 092200 | 249191360 | 2255 | 2250 | 2255 | 2250 | 1903 |
| 603 | 20230906 | 092100 | 244909195 | 2250 | 2250 | 2250 | 2250 | 1493 |
| 604 | 20230906 | 092000 | 241549945 | 2250 | 2245 | 2255 | 2245 | 1374 |
| 605 | 20230906 | 091900 | 238461940 | 2245 | 2245 | 2255 | 2245 | 9313 |
| 606 | 20230906 | 091800 | 217543935 | 2250 | 2255 | 2260 | 2250 | 5354 |
| 607 | 20230906 | 091700 | 205489245 | 2255 | 2245 | 2255 | 2245 | 5173 |
| 608 | 20230906 | 091600 | 193838705 | 2250 | 2260 | 2260 | 2220 | 31882 |
| 609 | 20230906 | 091500 | 122548515 | 2260 | 2265 | 2265 | 2260 | 2141 |
| 610 | 20230906 | 091400 | 117709355 | 2275 | 2270 | 2275 | 2260 | 416 |
| 611 | 20230906 | 091300 | 116768945 | 2270 | 2275 | 2275 | 2260 | 15049 |
| 612 | 20230906 | 091200 | 82694155 | 2275 | 2280 | 2280 | 2275 | 40 |
| 613 | 20230906 | 091100 | 82603130 | 2280 | 2280 | 2280 | 2275 | 1452 |
| 614 | 20230906 | 091000 | 79293070 | 2285 | 2290 | 2290 | 2285 | 1346 |
| 615 | 20230906 | 090900 | 76212420 | 2285 | 2280 | 2285 | 2280 | 4209 |
| 616 | 20230906 | 090800 | 66598175 | 2290 | 2290 | 2290 | 2290 | 920 |
| 617 | 20230906 | 090700 | 64491375 | 2290 | 2270 | 2290 | 2270 | 1299 |
| 618 | 20230906 | 090600 | 61538640 | 2265 | 2270 | 2270 | 2265 | 2311 |
| 619 | 20230906 | 090500 | 56294420 | 2270 | 2270 | 2275 | 2265 | 3315 |
| 620 | 20230906 | 090400 | 48770890 | 2270 | 2275 | 2275 | 2265 | 6086 |
| 621 | 20230906 | 090300 | 34973310 | 2275 | 2280 | 2280 | 2270 | 2923 |
| 622 | 20230906 | 090200 | 28323575 | 2300 | 2300 | 2300 | 2300 | 130 |
| 623 | 20230906 | 090100 | 28024575 | 2300 | 2260 | 2300 | 2260 | 1657 |
| 624 | 20230906 | 090000 | 24234385 | 2260 | 2310 | 2310 | 2260 | 10571 |