31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 12236 |
| 3 | 20230921 | 193400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 4 | 20230921 | 193300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 5 | 20230921 | 193200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 6 | 20230921 | 193100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 7 | 20230921 | 193000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 8 | 20230921 | 192900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 9 | 20230921 | 192800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 10 | 20230921 | 192700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 11 | 20230921 | 192600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 12 | 20230921 | 192500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 13 | 20230921 | 192400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 14 | 20230921 | 192300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 15 | 20230921 | 192200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 16 | 20230921 | 192100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 17 | 20230921 | 192000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 18 | 20230921 | 191900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 19 | 20230921 | 191800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 20 | 20230921 | 191700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 21 | 20230921 | 191600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 22 | 20230921 | 191500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 23 | 20230921 | 191400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 24 | 20230921 | 191300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 25 | 20230921 | 191200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 26 | 20230921 | 191100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 27 | 20230921 | 191000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 28 | 20230921 | 190900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 29 | 20230921 | 190800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 30 | 20230921 | 190700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 31 | 20230921 | 190600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 32 | 20230921 | 190500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 12236 |
| 33 | 20230921 | 190400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 34 | 20230921 | 190300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 35 | 20230921 | 190200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 36 | 20230921 | 190100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 37 | 20230921 | 190000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 38 | 20230921 | 185900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 39 | 20230921 | 185800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 40 | 20230921 | 185700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 41 | 20230921 | 185600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 42 | 20230921 | 185500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 43 | 20230921 | 185400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 44 | 20230921 | 185300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 45 | 20230921 | 185200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 46 | 20230921 | 185100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 47 | 20230921 | 185000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 48 | 20230921 | 184900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 49 | 20230921 | 184800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 50 | 20230921 | 184700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 51 | 20230921 | 184600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 52 | 20230921 | 184500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 53 | 20230921 | 184400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 54 | 20230921 | 184300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 55 | 20230921 | 184200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 56 | 20230921 | 184100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 57 | 20230921 | 184000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 58 | 20230921 | 183900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 59 | 20230921 | 183800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 60 | 20230921 | 183700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 61 | 20230921 | 183600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 62 | 20230921 | 183500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 12236 |
| 63 | 20230921 | 183400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 64 | 20230921 | 183300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 65 | 20230921 | 183200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 66 | 20230921 | 183100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 67 | 20230921 | 183000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 68 | 20230921 | 182900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 69 | 20230921 | 182800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 70 | 20230921 | 182700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 71 | 20230921 | 182600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 72 | 20230921 | 182500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 73 | 20230921 | 182400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 74 | 20230921 | 182300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 75 | 20230921 | 182200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 76 | 20230921 | 182100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 77 | 20230921 | 182000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 78 | 20230921 | 181900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 79 | 20230921 | 181800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 80 | 20230921 | 181700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 81 | 20230921 | 181600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 82 | 20230921 | 181500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 83 | 20230921 | 181400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 84 | 20230921 | 181300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 85 | 20230921 | 181200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 86 | 20230921 | 181100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 87 | 20230921 | 181000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 88 | 20230921 | 180900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 89 | 20230921 | 180800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 90 | 20230921 | 180700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 91 | 20230921 | 180600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 92 | 20230921 | 180500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 12236 |
| 93 | 20230921 | 180400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 94 | 20230921 | 180300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 95 | 20230921 | 180200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 96 | 20230921 | 180100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 97 | 20230921 | 180000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 98 | 20230921 | 175900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 99 | 20230921 | 175800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 100 | 20230921 | 175700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 101 | 20230921 | 175600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 102 | 20230921 | 175500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 103 | 20230921 | 175400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 104 | 20230921 | 175300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 105 | 20230921 | 175200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 106 | 20230921 | 175100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 107 | 20230921 | 175000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 108 | 20230921 | 174900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 109 | 20230921 | 174800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 110 | 20230921 | 174700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 111 | 20230921 | 174600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 112 | 20230921 | 174500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 113 | 20230921 | 174400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 114 | 20230921 | 174300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 115 | 20230921 | 174200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 116 | 20230921 | 174100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 117 | 20230921 | 174000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 118 | 20230921 | 173900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 119 | 20230921 | 173800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 120 | 20230921 | 173700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 121 | 20230921 | 173600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 122 | 20230921 | 173500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 12236 |
| 123 | 20230921 | 173400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 124 | 20230921 | 173300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 125 | 20230921 | 173200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 126 | 20230921 | 173100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 127 | 20230921 | 173000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 128 | 20230921 | 172900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 129 | 20230921 | 172800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 130 | 20230921 | 172700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 131 | 20230921 | 172600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 132 | 20230921 | 172500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 133 | 20230921 | 172400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 134 | 20230921 | 172300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 135 | 20230921 | 172200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 136 | 20230921 | 172100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 137 | 20230921 | 172000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 138 | 20230921 | 171900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 139 | 20230921 | 171800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 140 | 20230921 | 171700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 141 | 20230921 | 171600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 142 | 20230921 | 171500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 143 | 20230921 | 171400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 144 | 20230921 | 171300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 145 | 20230921 | 171200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 146 | 20230921 | 171100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 147 | 20230921 | 171000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 148 | 20230921 | 170900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 149 | 20230921 | 170800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 150 | 20230921 | 170700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 151 | 20230921 | 170600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 152 | 20230921 | 170500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 12236 |
| 153 | 20230921 | 170400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 154 | 20230921 | 170300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 155 | 20230921 | 170200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 156 | 20230921 | 170100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 157 | 20230921 | 170000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 158 | 20230921 | 165900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 159 | 20230921 | 165800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 160 | 20230921 | 165700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 161 | 20230921 | 165600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 162 | 20230921 | 165500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 163 | 20230921 | 165400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 164 | 20230921 | 165300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 165 | 20230921 | 165200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 166 | 20230921 | 165100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 167 | 20230921 | 165000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 168 | 20230921 | 164900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 169 | 20230921 | 164800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 170 | 20230921 | 164700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 171 | 20230921 | 164600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 172 | 20230921 | 164500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 173 | 20230921 | 164400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 174 | 20230921 | 164300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 175 | 20230921 | 164200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 176 | 20230921 | 164100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 177 | 20230921 | 164000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 178 | 20230921 | 163900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 179 | 20230921 | 163800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 180 | 20230921 | 163700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 181 | 20230921 | 163600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 182 | 20230921 | 163500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 12236 |
| 183 | 20230921 | 163400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 184 | 20230921 | 163300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 185 | 20230921 | 163200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 186 | 20230921 | 163100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 187 | 20230921 | 163000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 188 | 20230921 | 162900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 189 | 20230921 | 162800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 190 | 20230921 | 162700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 191 | 20230921 | 162600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 192 | 20230921 | 162500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 193 | 20230921 | 162400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 194 | 20230921 | 162300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 195 | 20230921 | 162200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 196 | 20230921 | 162100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 197 | 20230921 | 162000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 198 | 20230921 | 161900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 199 | 20230921 | 161800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 200 | 20230921 | 161700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 201 | 20230921 | 161600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 202 | 20230921 | 161500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 203 | 20230921 | 161400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 204 | 20230921 | 161300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 205 | 20230921 | 161200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 206 | 20230921 | 161100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 207 | 20230921 | 161000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 208 | 20230921 | 160900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 209 | 20230921 | 160800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 210 | 20230921 | 160700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 211 | 20230921 | 160600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 212 | 20230921 | 160500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 12236 |
| 213 | 20230921 | 160400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 214 | 20230921 | 160300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 215 | 20230921 | 160200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 216 | 20230921 | 160100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 217 | 20230921 | 160000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 218 | 20230921 | 155900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 219 | 20230921 | 155800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 220 | 20230921 | 155700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 221 | 20230921 | 155600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 222 | 20230921 | 155500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 223 | 20230921 | 155400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 224 | 20230921 | 155300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 225 | 20230921 | 155200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 226 | 20230921 | 155100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 227 | 20230921 | 155000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 228 | 20230921 | 154900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 229 | 20230921 | 154800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 230 | 20230921 | 154700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 231 | 20230921 | 154600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 232 | 20230921 | 154500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 233 | 20230921 | 154400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 234 | 20230921 | 154300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 235 | 20230921 | 154200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 236 | 20230921 | 154100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 237 | 20230921 | 154000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 238 | 20230921 | 153900 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 239 | 20230921 | 153800 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 240 | 20230921 | 153700 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 241 | 20230921 | 153600 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 242 | 20230921 | 153500 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 12236 |
| 243 | 20230921 | 153400 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 244 | 20230921 | 153300 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 245 | 20230921 | 153200 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 246 | 20230921 | 153100 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 247 | 20230921 | 153000 | 3199834110 | 3200 | 3200 | 3200 | 3200 | 12236 |
| 248 | 20230921 | 152900 | 3160678910 | 3220 | 3220 | 3220 | 3220 | 0 |
| 249 | 20230921 | 152800 | 3160678910 | 3220 | 3220 | 3220 | 3220 | 0 |
| 250 | 20230921 | 152700 | 3160678910 | 3220 | 3220 | 3220 | 3220 | 0 |
| 251 | 20230921 | 152600 | 3160678910 | 3220 | 3220 | 3220 | 3220 | 0 |
| 252 | 20230921 | 152500 | 3160678910 | 3220 | 3220 | 3220 | 3220 | 0 |
| 253 | 20230921 | 152400 | 3160678910 | 3220 | 3220 | 3220 | 3220 | 0 |
| 254 | 20230921 | 152300 | 3160678910 | 3220 | 3220 | 3220 | 3220 | 0 |
| 255 | 20230921 | 152200 | 3160678910 | 3220 | 3220 | 3220 | 3220 | 0 |
| 256 | 20230921 | 152100 | 3160678910 | 3220 | 3220 | 3220 | 3220 | 0 |
| 257 | 20230921 | 152000 | 3160678910 | 3220 | 3220 | 3220 | 3220 | 0 |
| 258 | 20230921 | 151900 | 3160678910 | 3220 | 3215 | 3220 | 3200 | 5271 |
| 259 | 20230921 | 151800 | 3143775040 | 3215 | 3220 | 3220 | 3215 | 987 |
| 260 | 20230921 | 151700 | 3140599835 | 3225 | 3225 | 3225 | 3210 | 1551 |
| 261 | 20230921 | 151600 | 3135598625 | 3225 | 3220 | 3225 | 3220 | 9309 |
| 262 | 20230921 | 151500 | 3105587100 | 3225 | 3230 | 3230 | 3205 | 5626 |
| 263 | 20230921 | 151400 | 3087426620 | 3230 | 3230 | 3230 | 3205 | 682 |
| 264 | 20230921 | 151300 | 3085236355 | 3230 | 3210 | 3230 | 3210 | 731 |
| 265 | 20230921 | 151200 | 3082886665 | 3210 | 3230 | 3230 | 3210 | 1239 |
| 266 | 20230921 | 151100 | 3078897895 | 3230 | 3230 | 3235 | 3230 | 130 |
| 267 | 20230921 | 151000 | 3078477745 | 3235 | 3220 | 3235 | 3220 | 7733 |
| 268 | 20230921 | 150900 | 3053509595 | 3225 | 3230 | 3230 | 3220 | 5410 |
| 269 | 20230921 | 150800 | 3036077395 | 3230 | 3230 | 3230 | 3220 | 1290 |
| 270 | 20230921 | 150700 | 3031911195 | 3230 | 3250 | 3255 | 3230 | 13643 |
| 271 | 20230921 | 150600 | 2987552465 | 3250 | 3250 | 3250 | 3240 | 51178 |
| 272 | 20230921 | 150500 | 2821573085 | 3250 | 3230 | 3255 | 3230 | 27620 |
| 273 | 20230921 | 150400 | 2732062395 | 3230 | 3230 | 3230 | 3230 | 2878 |
| 274 | 20230921 | 150300 | 2722766455 | 3230 | 3230 | 3235 | 3225 | 1580 |
| 275 | 20230921 | 150200 | 2717663200 | 3225 | 3225 | 3230 | 3200 | 6403 |
| 276 | 20230921 | 150100 | 2697062085 | 3225 | 3225 | 3225 | 3220 | 2456 |
| 277 | 20230921 | 150000 | 2689141540 | 3225 | 3210 | 3225 | 3210 | 11353 |
| 278 | 20230921 | 145900 | 2652570250 | 3195 | 3195 | 3195 | 3195 | 1828 |
| 279 | 20230921 | 145800 | 2646729790 | 3195 | 3195 | 3200 | 3195 | 2087 |
| 280 | 20230921 | 145700 | 2640053710 | 3200 | 3210 | 3210 | 3200 | 624 |
| 281 | 20230921 | 145600 | 2638056710 | 3185 | 3185 | 3185 | 3185 | 0 |
| 282 | 20230921 | 145500 | 2638056710 | 3185 | 3200 | 3200 | 3185 | 1441 |
| 283 | 20230921 | 145400 | 2633460845 | 3195 | 3210 | 3210 | 3190 | 9201 |
| 284 | 20230921 | 145300 | 2604002570 | 3210 | 3230 | 3230 | 3210 | 1629 |
| 285 | 20230921 | 145200 | 2598764810 | 3210 | 3205 | 3210 | 3205 | 53 |
| 286 | 20230921 | 145100 | 2598594685 | 3235 | 3235 | 3235 | 3205 | 312 |
| 287 | 20230921 | 145000 | 2597590255 | 3235 | 3230 | 3235 | 3205 | 1175 |
| 288 | 20230921 | 144900 | 2593812055 | 3230 | 3220 | 3235 | 3200 | 4872 |
| 289 | 20230921 | 144800 | 2578173270 | 3235 | 3230 | 3235 | 3225 | 5493 |
| 290 | 20230921 | 144700 | 2560425570 | 3210 | 3235 | 3235 | 3205 | 7326 |
| 291 | 20230921 | 144600 | 2536782340 | 3210 | 3250 | 3250 | 3210 | 8706 |
| 292 | 20230921 | 144500 | 2508651540 | 3250 | 3245 | 3255 | 3230 | 12622 |
| 293 | 20230921 | 144400 | 2467677515 | 3255 | 3260 | 3265 | 3240 | 6452 |
| 294 | 20230921 | 144300 | 2446665605 | 3260 | 3260 | 3260 | 3250 | 24718 |
| 295 | 20230921 | 144200 | 2366120195 | 3260 | 3255 | 3265 | 3245 | 32389 |
| 296 | 20230921 | 144100 | 2260570515 | 3265 | 3260 | 3265 | 3245 | 36258 |
| 297 | 20230921 | 144000 | 2142504750 | 3260 | 3250 | 3265 | 3235 | 36664 |
| 298 | 20230921 | 143900 | 2022941290 | 3255 | 3185 | 3265 | 3185 | 52990 |
| 299 | 20230921 | 143800 | 1851351855 | 3170 | 3170 | 3170 | 3170 | 0 |
| 300 | 20230921 | 143700 | 1851351855 | 3170 | 3185 | 3185 | 3170 | 202 |
| 301 | 20230921 | 143600 | 1850711485 | 3170 | 3170 | 3170 | 3170 | 0 |
| 302 | 20230921 | 143500 | 1850711485 | 3170 | 3180 | 3180 | 3170 | 5401 |
| 303 | 20230921 | 143400 | 1833579320 | 3180 | 3175 | 3180 | 3175 | 150 |
| 304 | 20230921 | 143300 | 1833102820 | 3175 | 3175 | 3175 | 3175 | 103 |
| 305 | 20230921 | 143200 | 1832775795 | 3180 | 3180 | 3180 | 3180 | 955 |
| 306 | 20230921 | 143100 | 1829738895 | 3180 | 3180 | 3180 | 3180 | 0 |
| 307 | 20230921 | 143000 | 1829738895 | 3180 | 3180 | 3180 | 3180 | 2227 |
| 308 | 20230921 | 142900 | 1822657035 | 3185 | 3185 | 3185 | 3185 | 300 |
| 309 | 20230921 | 142800 | 1821701535 | 3190 | 3190 | 3190 | 3190 | 0 |
| 310 | 20230921 | 142700 | 1821701535 | 3190 | 3190 | 3190 | 3180 | 3194 |
| 311 | 20230921 | 142600 | 1811529455 | 3190 | 3195 | 3195 | 3185 | 1232 |
| 312 | 20230921 | 142500 | 1807603715 | 3195 | 3185 | 3195 | 3185 | 5592 |
| 313 | 20230921 | 142400 | 1789765665 | 3185 | 3180 | 3185 | 3180 | 2547 |
| 314 | 20230921 | 142300 | 1781664875 | 3180 | 3180 | 3180 | 3180 | 0 |
| 315 | 20230921 | 142200 | 1781664875 | 3180 | 3180 | 3180 | 3180 | 0 |
| 316 | 20230921 | 142100 | 1781664875 | 3180 | 3180 | 3180 | 3180 | 525 |
| 317 | 20230921 | 142000 | 1779995375 | 3180 | 3180 | 3180 | 3180 | 0 |
| 318 | 20230921 | 141900 | 1779995375 | 3180 | 3180 | 3180 | 3180 | 870 |
| 319 | 20230921 | 141800 | 1777228775 | 3180 | 3180 | 3180 | 3180 | 0 |
| 320 | 20230921 | 141700 | 1777228775 | 3180 | 3180 | 3180 | 3180 | 0 |
| 321 | 20230921 | 141600 | 1777228775 | 3180 | 3165 | 3180 | 3165 | 101 |
| 322 | 20230921 | 141500 | 1776909095 | 3180 | 3180 | 3180 | 3180 | 408 |
| 323 | 20230921 | 141400 | 1775611655 | 3180 | 3165 | 3180 | 3165 | 2 |
| 324 | 20230921 | 141300 | 1775605310 | 3165 | 3165 | 3165 | 3165 | 4107 |
| 325 | 20230921 | 141200 | 1762606655 | 3165 | 3180 | 3180 | 3165 | 6702 |
| 326 | 20230921 | 141100 | 1741382285 | 3190 | 3190 | 3190 | 3190 | 10 |
| 327 | 20230921 | 141000 | 1741350385 | 3180 | 3190 | 3190 | 3180 | 920 |
| 328 | 20230921 | 140900 | 1738422785 | 3190 | 3190 | 3190 | 3190 | 1 |
| 329 | 20230921 | 140800 | 1738419595 | 3190 | 3190 | 3190 | 3190 | 0 |
| 330 | 20230921 | 140700 | 1738419595 | 3190 | 3190 | 3190 | 3190 | 353 |
| 331 | 20230921 | 140600 | 1737293525 | 3175 | 3175 | 3175 | 3175 | 301 |
| 332 | 20230921 | 140500 | 1736337850 | 3190 | 3190 | 3190 | 3190 | 0 |
| 333 | 20230921 | 140400 | 1736337850 | 3190 | 3190 | 3190 | 3190 | 0 |
| 334 | 20230921 | 140300 | 1736337850 | 3190 | 3190 | 3190 | 3190 | 0 |
| 335 | 20230921 | 140200 | 1736337850 | 3190 | 3175 | 3190 | 3175 | 938 |
| 336 | 20230921 | 140100 | 1733359550 | 3175 | 3175 | 3175 | 3175 | 37 |
| 337 | 20230921 | 140000 | 1733242075 | 3180 | 3180 | 3180 | 3180 | 20 |
| 338 | 20230921 | 135900 | 1733178475 | 3175 | 3175 | 3175 | 3175 | 0 |
| 339 | 20230921 | 135800 | 1733178475 | 3175 | 3175 | 3175 | 3175 | 1505 |
| 340 | 20230921 | 135700 | 1728400100 | 3175 | 3175 | 3175 | 3175 | 1 |
| 341 | 20230921 | 135600 | 1728396925 | 3175 | 3175 | 3175 | 3175 | 0 |
| 342 | 20230921 | 135500 | 1728396925 | 3175 | 3170 | 3175 | 3170 | 400 |
| 343 | 20230921 | 135400 | 1727127425 | 3175 | 3175 | 3175 | 3175 | 100 |
| 344 | 20230921 | 135300 | 1726809925 | 3175 | 3175 | 3175 | 3175 | 0 |
| 345 | 20230921 | 135200 | 1726809925 | 3175 | 3175 | 3175 | 3175 | 0 |
| 346 | 20230921 | 135100 | 1726809925 | 3175 | 3175 | 3175 | 3175 | 20 |
| 347 | 20230921 | 135000 | 1726746425 | 3175 | 3175 | 3175 | 3175 | 1 |
| 348 | 20230921 | 134900 | 1726743250 | 3165 | 3165 | 3165 | 3165 | 13 |
| 349 | 20230921 | 134800 | 1726702105 | 3165 | 3170 | 3170 | 3165 | 500 |
| 350 | 20230921 | 134700 | 1725119505 | 3165 | 3165 | 3165 | 3165 | 0 |
| 351 | 20230921 | 134600 | 1725119505 | 3165 | 3165 | 3165 | 3165 | 7000 |
| 352 | 20230921 | 134500 | 1702964505 | 3175 | 3175 | 3175 | 3175 | 1120 |
| 353 | 20230921 | 134400 | 1699408505 | 3175 | 3175 | 3175 | 3175 | 0 |
| 354 | 20230921 | 134300 | 1699408505 | 3175 | 3175 | 3175 | 3175 | 1 |
| 355 | 20230921 | 134200 | 1699405330 | 3175 | 3175 | 3175 | 3175 | 0 |
| 356 | 20230921 | 134100 | 1699405330 | 3175 | 3175 | 3175 | 3175 | 0 |
| 357 | 20230921 | 134000 | 1699405330 | 3175 | 3175 | 3175 | 3175 | 0 |
| 358 | 20230921 | 133900 | 1699405330 | 3175 | 3175 | 3175 | 3175 | 1 |
| 359 | 20230921 | 133800 | 1699402155 | 3165 | 3165 | 3165 | 3165 | 0 |
| 360 | 20230921 | 133700 | 1699402155 | 3165 | 3165 | 3165 | 3165 | 1000 |
| 361 | 20230921 | 133600 | 1696237155 | 3165 | 3165 | 3165 | 3165 | 0 |
| 362 | 20230921 | 133500 | 1696237155 | 3165 | 3165 | 3165 | 3165 | 3829 |
| 363 | 20230921 | 133400 | 1684118370 | 3165 | 3165 | 3165 | 3165 | 555 |
| 364 | 20230921 | 133300 | 1682361795 | 3170 | 3170 | 3170 | 3170 | 0 |
| 365 | 20230921 | 133200 | 1682361795 | 3170 | 3170 | 3170 | 3170 | 0 |
| 366 | 20230921 | 133100 | 1682361795 | 3170 | 3170 | 3170 | 3170 | 0 |
| 367 | 20230921 | 133000 | 1682361795 | 3170 | 3170 | 3170 | 3170 | 1 |
| 368 | 20230921 | 132900 | 1682358625 | 3170 | 3170 | 3170 | 3170 | 1500 |
| 369 | 20230921 | 132800 | 1677603625 | 3165 | 3165 | 3165 | 3165 | 8000 |
| 370 | 20230921 | 132700 | 1652283625 | 3160 | 3165 | 3165 | 3160 | 5021 |
| 371 | 20230921 | 132600 | 1636392265 | 3165 | 3165 | 3165 | 3165 | 5000 |
| 372 | 20230921 | 132500 | 1620567265 | 3165 | 3165 | 3165 | 3165 | 2000 |
| 373 | 20230921 | 132400 | 1614237265 | 3165 | 3170 | 3170 | 3165 | 3316 |
| 374 | 20230921 | 132300 | 1603740545 | 3165 | 3165 | 3165 | 3165 | 5000 |
| 375 | 20230921 | 132200 | 1587915545 | 3170 | 3165 | 3175 | 3165 | 9476 |
| 376 | 20230921 | 132100 | 1557888325 | 3165 | 3170 | 3170 | 3165 | 7176 |
| 377 | 20230921 | 132000 | 1535166285 | 3165 | 3165 | 3165 | 3165 | 7309 |
| 378 | 20230921 | 131900 | 1512033300 | 3165 | 3170 | 3170 | 3165 | 4000 |
| 379 | 20230921 | 131800 | 1499372050 | 3195 | 3195 | 3195 | 3195 | 0 |
| 380 | 20230921 | 131700 | 1499372050 | 3195 | 3195 | 3195 | 3195 | 0 |
| 381 | 20230921 | 131600 | 1499372050 | 3195 | 3195 | 3195 | 3195 | 1 |
| 382 | 20230921 | 131500 | 1499368855 | 3170 | 3170 | 3170 | 3170 | 0 |
| 383 | 20230921 | 131400 | 1499368855 | 3170 | 3170 | 3170 | 3170 | 0 |
| 384 | 20230921 | 131300 | 1499368855 | 3170 | 3170 | 3170 | 3170 | 2000 |
| 385 | 20230921 | 131200 | 1493028855 | 3170 | 3170 | 3170 | 3170 | 0 |
| 386 | 20230921 | 131100 | 1493028855 | 3170 | 3170 | 3170 | 3170 | 10 |
| 387 | 20230921 | 131000 | 1492997155 | 3170 | 3170 | 3170 | 3170 | 206 |
| 388 | 20230921 | 130900 | 1492344135 | 3170 | 3170 | 3170 | 3170 | 7707 |
| 389 | 20230921 | 130800 | 1467912945 | 3170 | 3170 | 3170 | 3170 | 786 |
| 390 | 20230921 | 130700 | 1465421325 | 3170 | 3170 | 3170 | 3170 | 0 |
| 391 | 20230921 | 130600 | 1465421325 | 3170 | 3175 | 3175 | 3170 | 430 |
| 392 | 20230921 | 130500 | 1464056575 | 3180 | 3180 | 3180 | 3180 | 522 |
| 393 | 20230921 | 130400 | 1462396615 | 3180 | 3180 | 3180 | 3180 | 0 |
| 394 | 20230921 | 130300 | 1462396615 | 3180 | 3180 | 3180 | 3180 | 0 |
| 395 | 20230921 | 130200 | 1462396615 | 3180 | 3185 | 3185 | 3180 | 1224 |
| 396 | 20230921 | 130100 | 1458503795 | 3185 | 3185 | 3185 | 3185 | 260 |
| 397 | 20230921 | 130000 | 1457675695 | 3200 | 3200 | 3200 | 3200 | 28 |
| 398 | 20230921 | 125900 | 1457586095 | 3185 | 3190 | 3190 | 3185 | 1101 |
| 399 | 20230921 | 125800 | 1454079125 | 3185 | 3185 | 3185 | 3185 | 0 |
| 400 | 20230921 | 125700 | 1454079125 | 3185 | 3185 | 3185 | 3185 | 1350 |
| 401 | 20230921 | 125600 | 1449779375 | 3185 | 3185 | 3185 | 3185 | 1778 |
| 402 | 20230921 | 125500 | 1444116445 | 3185 | 3185 | 3185 | 3185 | 860 |
| 403 | 20230921 | 125400 | 1441377345 | 3185 | 3185 | 3185 | 3185 | 914 |
| 404 | 20230921 | 125300 | 1438466255 | 3185 | 3185 | 3185 | 3185 | 127 |
| 405 | 20230921 | 125200 | 1438061760 | 3185 | 3185 | 3185 | 3185 | 2848 |
| 406 | 20230921 | 125100 | 1428990880 | 3185 | 3180 | 3185 | 3180 | 3946 |
| 407 | 20230921 | 125000 | 1416428325 | 3180 | 3180 | 3180 | 3180 | 9 |
| 408 | 20230921 | 124900 | 1416399705 | 3180 | 3180 | 3180 | 3180 | 0 |
| 409 | 20230921 | 124800 | 1416399705 | 3180 | 3180 | 3180 | 3180 | 18748 |
| 410 | 20230921 | 124700 | 1356781065 | 3185 | 3185 | 3185 | 3185 | 0 |
| 411 | 20230921 | 124600 | 1356781065 | 3185 | 3185 | 3185 | 3185 | 0 |
| 412 | 20230921 | 124500 | 1356781065 | 3185 | 3185 | 3185 | 3185 | 6 |
| 413 | 20230921 | 124400 | 1356761955 | 3180 | 3180 | 3180 | 3180 | 42 |
| 414 | 20230921 | 124300 | 1356628395 | 3185 | 3190 | 3190 | 3185 | 2465 |
| 415 | 20230921 | 124200 | 1348774620 | 3190 | 3190 | 3190 | 3190 | 0 |
| 416 | 20230921 | 124100 | 1348774620 | 3190 | 3190 | 3190 | 3190 | 0 |
| 417 | 20230921 | 124000 | 1348774620 | 3190 | 3190 | 3190 | 3190 | 830 |
| 418 | 20230921 | 123900 | 1346126920 | 3190 | 3190 | 3190 | 3190 | 0 |
| 419 | 20230921 | 123800 | 1346126920 | 3190 | 3190 | 3190 | 3190 | 0 |
| 420 | 20230921 | 123700 | 1346126920 | 3190 | 3190 | 3190 | 3190 | 0 |
| 421 | 20230921 | 123600 | 1346126920 | 3190 | 3190 | 3190 | 3190 | 1200 |
| 422 | 20230921 | 123500 | 1342298920 | 3195 | 3195 | 3195 | 3195 | 32 |
| 423 | 20230921 | 123400 | 1342196680 | 3190 | 3190 | 3190 | 3190 | 0 |
| 424 | 20230921 | 123300 | 1342196680 | 3190 | 3190 | 3190 | 3190 | 0 |
| 425 | 20230921 | 123200 | 1342196680 | 3190 | 3190 | 3190 | 3190 | 1322 |
| 426 | 20230921 | 123100 | 1337979500 | 3205 | 3205 | 3205 | 3205 | 0 |
| 427 | 20230921 | 123000 | 1337979500 | 3205 | 3205 | 3205 | 3205 | 0 |
| 428 | 20230921 | 122900 | 1337979500 | 3205 | 3205 | 3205 | 3205 | 2268 |
| 429 | 20230921 | 122800 | 1330710560 | 3195 | 3195 | 3195 | 3195 | 0 |
| 430 | 20230921 | 122700 | 1330710560 | 3195 | 3195 | 3195 | 3195 | 45 |
| 431 | 20230921 | 122600 | 1330566785 | 3195 | 3195 | 3195 | 3195 | 400 |
| 432 | 20230921 | 122500 | 1329288785 | 3195 | 3195 | 3195 | 3195 | 0 |
| 433 | 20230921 | 122400 | 1329288785 | 3195 | 3195 | 3195 | 3195 | 9555 |
| 434 | 20230921 | 122300 | 1298760560 | 3205 | 3205 | 3205 | 3205 | 0 |
| 435 | 20230921 | 122200 | 1298760560 | 3205 | 3205 | 3205 | 3205 | 0 |
| 436 | 20230921 | 122100 | 1298760560 | 3205 | 3205 | 3205 | 3205 | 525 |
| 437 | 20230921 | 122000 | 1297077935 | 3215 | 3210 | 3215 | 3210 | 1310 |
| 438 | 20230921 | 121900 | 1292867040 | 3205 | 3205 | 3205 | 3205 | 19975 |
| 439 | 20230921 | 121800 | 1228847165 | 3200 | 3205 | 3205 | 3200 | 457 |
| 440 | 20230921 | 121700 | 1227384615 | 3205 | 3205 | 3205 | 3205 | 0 |
| 441 | 20230921 | 121600 | 1227384615 | 3205 | 3200 | 3205 | 3200 | 3959 |
| 442 | 20230921 | 121500 | 1214703470 | 3200 | 3200 | 3200 | 3200 | 1000 |
| 443 | 20230921 | 121400 | 1211503470 | 3200 | 3200 | 3200 | 3200 | 0 |
| 444 | 20230921 | 121300 | 1211503470 | 3200 | 3195 | 3200 | 3195 | 6900 |
| 445 | 20230921 | 121200 | 1189443470 | 3195 | 3200 | 3200 | 3195 | 602 |
| 446 | 20230921 | 121100 | 1187517080 | 3195 | 3195 | 3195 | 3195 | 415 |
| 447 | 20230921 | 121000 | 1186191155 | 3195 | 3195 | 3195 | 3195 | 973 |
| 448 | 20230921 | 120900 | 1183082420 | 3200 | 3195 | 3200 | 3195 | 1789 |
| 449 | 20230921 | 120800 | 1177366315 | 3195 | 3195 | 3195 | 3195 | 40 |
| 450 | 20230921 | 120700 | 1177238515 | 3190 | 3190 | 3190 | 3190 | 92 |
| 451 | 20230921 | 120600 | 1176945035 | 3190 | 3190 | 3190 | 3190 | 0 |
| 452 | 20230921 | 120500 | 1176945035 | 3190 | 3190 | 3190 | 3190 | 0 |
| 453 | 20230921 | 120400 | 1176945035 | 3190 | 3190 | 3190 | 3190 | 0 |
| 454 | 20230921 | 120300 | 1176945035 | 3190 | 3190 | 3190 | 3190 | 0 |
| 455 | 20230921 | 120200 | 1176945035 | 3190 | 3190 | 3190 | 3190 | 641 |
| 456 | 20230921 | 120100 | 1174900245 | 3190 | 3190 | 3190 | 3190 | 0 |
| 457 | 20230921 | 120000 | 1174900245 | 3190 | 3195 | 3195 | 3190 | 2333 |
| 458 | 20230921 | 115900 | 1167453625 | 3200 | 3200 | 3200 | 3200 | 5000 |
| 459 | 20230921 | 115800 | 1151453625 | 3205 | 3205 | 3205 | 3205 | 0 |
| 460 | 20230921 | 115700 | 1151453625 | 3205 | 3205 | 3205 | 3205 | 5 |
| 461 | 20230921 | 115600 | 1151437600 | 3195 | 3195 | 3195 | 3195 | 10 |
| 462 | 20230921 | 115500 | 1151405650 | 3210 | 3210 | 3210 | 3210 | 0 |
| 463 | 20230921 | 115400 | 1151405650 | 3210 | 3210 | 3210 | 3210 | 0 |
| 464 | 20230921 | 115300 | 1151405650 | 3210 | 3195 | 3210 | 3195 | 904 |
| 465 | 20230921 | 115200 | 1148515870 | 3210 | 3210 | 3210 | 3210 | 0 |
| 466 | 20230921 | 115100 | 1148515870 | 3210 | 3210 | 3210 | 3210 | 5 |
| 467 | 20230921 | 115000 | 1148499820 | 3205 | 3205 | 3205 | 3205 | 6700 |
| 468 | 20230921 | 114900 | 1127026320 | 3210 | 3210 | 3210 | 3210 | 1 |
| 469 | 20230921 | 114800 | 1127023110 | 3200 | 3200 | 3200 | 3200 | 0 |
| 470 | 20230921 | 114700 | 1127023110 | 3200 | 3200 | 3200 | 3200 | 312 |
| 471 | 20230921 | 114600 | 1126024710 | 3195 | 3200 | 3200 | 3195 | 1188 |
| 472 | 20230921 | 114500 | 1122229040 | 3200 | 3200 | 3200 | 3200 | 31 |
| 473 | 20230921 | 114400 | 1122129840 | 3215 | 3210 | 3215 | 3210 | 20 |
| 474 | 20230921 | 114300 | 1122065615 | 3200 | 3200 | 3200 | 3200 | 500 |
| 475 | 20230921 | 114200 | 1120465615 | 3200 | 3205 | 3205 | 3200 | 565 |
| 476 | 20230921 | 114100 | 1118657515 | 3210 | 3210 | 3210 | 3210 | 0 |
| 477 | 20230921 | 114000 | 1118657515 | 3210 | 3205 | 3215 | 3205 | 980 |
| 478 | 20230921 | 113900 | 1115512305 | 3210 | 3210 | 3215 | 3210 | 4025 |
| 479 | 20230921 | 113800 | 1102591995 | 3210 | 3200 | 3210 | 3200 | 1782 |
| 480 | 20230921 | 113700 | 1096889445 | 3190 | 3180 | 3190 | 3180 | 5763 |
| 481 | 20230921 | 113600 | 1078511655 | 3185 | 3180 | 3185 | 3180 | 2754 |
| 482 | 20230921 | 113500 | 1069750165 | 3180 | 3180 | 3180 | 3180 | 3056 |
| 483 | 20230921 | 113400 | 1060032085 | 3180 | 3185 | 3185 | 3180 | 4792 |
| 484 | 20230921 | 113300 | 1044783525 | 3180 | 3175 | 3180 | 3175 | 4157 |
| 485 | 20230921 | 113200 | 1031574270 | 3165 | 3165 | 3165 | 3165 | 15 |
| 486 | 20230921 | 113100 | 1031526795 | 3165 | 3165 | 3165 | 3165 | 15 |
| 487 | 20230921 | 113000 | 1031479320 | 3175 | 3175 | 3175 | 3160 | 922 |
| 488 | 20230921 | 112900 | 1028564285 | 3180 | 3180 | 3180 | 3180 | 0 |
| 489 | 20230921 | 112800 | 1028564285 | 3180 | 3180 | 3180 | 3180 | 0 |
| 490 | 20230921 | 112700 | 1028564285 | 3180 | 3180 | 3180 | 3180 | 0 |
| 491 | 20230921 | 112600 | 1028564285 | 3180 | 3180 | 3180 | 3180 | 500 |
| 492 | 20230921 | 112500 | 1026974285 | 3180 | 3180 | 3180 | 3180 | 5 |
| 493 | 20230921 | 112400 | 1026958385 | 3175 | 3175 | 3175 | 3175 | 5019 |
| 494 | 20230921 | 112300 | 1011023060 | 3175 | 3175 | 3175 | 3175 | 0 |
| 495 | 20230921 | 112200 | 1011023060 | 3175 | 3175 | 3175 | 3175 | 5 |
| 496 | 20230921 | 112100 | 1011007185 | 3175 | 3175 | 3175 | 3175 | 0 |
| 497 | 20230921 | 112000 | 1011007185 | 3175 | 3175 | 3175 | 3175 | 0 |
| 498 | 20230921 | 111900 | 1011007185 | 3175 | 3165 | 3175 | 3165 | 201 |
| 499 | 20230921 | 111800 | 1010371010 | 3175 | 3175 | 3175 | 3175 | 0 |
| 500 | 20230921 | 111700 | 1010371010 | 3175 | 3175 | 3175 | 3175 | 1511 |
| 501 | 20230921 | 111600 | 1005573585 | 3160 | 3160 | 3160 | 3160 | 297 |
| 502 | 20230921 | 111500 | 1004635065 | 3165 | 3165 | 3165 | 3165 | 103 |
| 503 | 20230921 | 111400 | 1004309070 | 3170 | 3170 | 3170 | 3170 | 2000 |
| 504 | 20230921 | 111300 | 997969070 | 3175 | 3175 | 3175 | 3175 | 0 |
| 505 | 20230921 | 111200 | 997969070 | 3175 | 3175 | 3175 | 3175 | 0 |
| 506 | 20230921 | 111100 | 997969070 | 3175 | 3175 | 3175 | 3175 | 0 |
| 507 | 20230921 | 111000 | 997969070 | 3175 | 3175 | 3175 | 3175 | 1100 |
| 508 | 20230921 | 110900 | 994476570 | 3175 | 3175 | 3175 | 3175 | 0 |
| 509 | 20230921 | 110800 | 994476570 | 3175 | 3175 | 3175 | 3160 | 480 |
| 510 | 20230921 | 110700 | 992959740 | 3170 | 3170 | 3170 | 3170 | 1000 |
| 511 | 20230921 | 110600 | 989789740 | 3180 | 3180 | 3180 | 3180 | 0 |
| 512 | 20230921 | 110500 | 989789740 | 3180 | 3180 | 3180 | 3180 | 0 |
| 513 | 20230921 | 110400 | 989789740 | 3180 | 3160 | 3180 | 3160 | 493 |
| 514 | 20230921 | 110300 | 988231840 | 3180 | 3180 | 3180 | 3180 | 1 |
| 515 | 20230921 | 110200 | 988228660 | 3160 | 3170 | 3180 | 3160 | 5595 |
| 516 | 20230921 | 110100 | 970541735 | 3170 | 3170 | 3170 | 3170 | 0 |
| 517 | 20230921 | 110000 | 970541735 | 3170 | 3170 | 3170 | 3170 | 500 |
| 518 | 20230921 | 105900 | 968956735 | 3190 | 3190 | 3190 | 3190 | 0 |
| 519 | 20230921 | 105800 | 968956735 | 3190 | 3170 | 3190 | 3170 | 2142 |
| 520 | 20230921 | 105700 | 962139005 | 3165 | 3165 | 3165 | 3165 | 23 |
| 521 | 20230921 | 105600 | 962066210 | 3160 | 3160 | 3160 | 3160 | 0 |
| 522 | 20230921 | 105500 | 962066210 | 3160 | 3160 | 3160 | 3160 | 0 |
| 523 | 20230921 | 105400 | 962066210 | 3160 | 3160 | 3160 | 3160 | 6 |
| 524 | 20230921 | 105300 | 962047250 | 3170 | 3170 | 3170 | 3170 | 0 |
| 525 | 20230921 | 105200 | 962047250 | 3170 | 3170 | 3170 | 3170 | 0 |
| 526 | 20230921 | 105100 | 962047250 | 3170 | 3170 | 3170 | 3170 | 5 |
| 527 | 20230921 | 105000 | 962031400 | 3170 | 3170 | 3170 | 3170 | 10 |
| 528 | 20230921 | 104900 | 961999700 | 3170 | 3170 | 3170 | 3170 | 0 |
| 529 | 20230921 | 104800 | 961999700 | 3170 | 3170 | 3170 | 3170 | 2000 |
| 530 | 20230921 | 104700 | 955659700 | 3160 | 3150 | 3160 | 3150 | 457 |
| 531 | 20230921 | 104600 | 954217750 | 3150 | 3150 | 3150 | 3150 | 92 |
| 532 | 20230921 | 104500 | 953927950 | 3140 | 3140 | 3140 | 3140 | 0 |
| 533 | 20230921 | 104400 | 953927950 | 3140 | 3140 | 3140 | 3130 | 3525 |
| 534 | 20230921 | 104300 | 942885050 | 3150 | 3150 | 3150 | 3150 | 0 |
| 535 | 20230921 | 104200 | 942885050 | 3150 | 3140 | 3150 | 3140 | 4011 |
| 536 | 20230921 | 104100 | 930279240 | 3135 | 3135 | 3135 | 3135 | 949 |
| 537 | 20230921 | 104000 | 927304125 | 3135 | 3135 | 3135 | 3135 | 0 |
| 538 | 20230921 | 103900 | 927304125 | 3135 | 3135 | 3135 | 3135 | 2622 |
| 539 | 20230921 | 103800 | 919084155 | 3135 | 3130 | 3135 | 3130 | 500 |
| 540 | 20230921 | 103700 | 917516660 | 3125 | 3130 | 3130 | 3125 | 9491 |
| 541 | 20230921 | 103600 | 887855890 | 3130 | 3135 | 3135 | 3130 | 3180 |
| 542 | 20230921 | 103500 | 877900905 | 3130 | 3135 | 3135 | 3130 | 1702 |
| 543 | 20230921 | 103400 | 872571145 | 3135 | 3135 | 3135 | 3135 | 1277 |
| 544 | 20230921 | 103300 | 868567750 | 3135 | 3140 | 3140 | 3135 | 51 |
| 545 | 20230921 | 103200 | 868407860 | 3130 | 3140 | 3140 | 3130 | 17594 |
| 546 | 20230921 | 103100 | 813300875 | 3135 | 3135 | 3135 | 3135 | 1000 |
| 547 | 20230921 | 103000 | 810165875 | 3140 | 3140 | 3140 | 3140 | 53 |
| 548 | 20230921 | 102900 | 809999455 | 3140 | 3140 | 3140 | 3140 | 1 |
| 549 | 20230921 | 102800 | 809996315 | 3140 | 3140 | 3140 | 3140 | 121 |
| 550 | 20230921 | 102700 | 809616375 | 3140 | 3140 | 3140 | 3140 | 1051 |
| 551 | 20230921 | 102600 | 806316235 | 3140 | 3140 | 3145 | 3135 | 2065 |
| 552 | 20230921 | 102500 | 799832250 | 3140 | 3150 | 3150 | 3140 | 11639 |
| 553 | 20230921 | 102400 | 763254280 | 3150 | 3150 | 3150 | 3150 | 0 |
| 554 | 20230921 | 102300 | 763254280 | 3150 | 3150 | 3150 | 3150 | 50 |
| 555 | 20230921 | 102200 | 763096780 | 3145 | 3150 | 3160 | 3145 | 4171 |
| 556 | 20230921 | 102100 | 749968650 | 3145 | 3145 | 3145 | 3145 | 0 |
| 557 | 20230921 | 102000 | 749968650 | 3145 | 3145 | 3145 | 3145 | 200 |
| 558 | 20230921 | 101900 | 749339650 | 3150 | 3160 | 3160 | 3150 | 24 |
| 559 | 20230921 | 101800 | 749264010 | 3160 | 3160 | 3160 | 3160 | 0 |
| 560 | 20230921 | 101700 | 749264010 | 3160 | 3160 | 3160 | 3160 | 1 |
| 561 | 20230921 | 101600 | 749260850 | 3160 | 3160 | 3160 | 3160 | 0 |
| 562 | 20230921 | 101500 | 749260850 | 3160 | 3150 | 3160 | 3150 | 504 |
| 563 | 20230921 | 101400 | 747673230 | 3150 | 3140 | 3150 | 3140 | 8379 |
| 564 | 20230921 | 101300 | 721328210 | 3140 | 3140 | 3140 | 3140 | 100 |
| 565 | 20230921 | 101200 | 721014210 | 3150 | 3140 | 3150 | 3140 | 721 |
| 566 | 20230921 | 101100 | 718749570 | 3140 | 3145 | 3145 | 3140 | 5594 |
| 567 | 20230921 | 101000 | 701172940 | 3150 | 3150 | 3150 | 3145 | 1328 |
| 568 | 20230921 | 100900 | 696996200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 569 | 20230921 | 100800 | 696996200 | 3145 | 3145 | 3145 | 3145 | 200 |
| 570 | 20230921 | 100700 | 696367200 | 3140 | 3150 | 3150 | 3140 | 8300 |
| 571 | 20230921 | 100600 | 670270530 | 3145 | 3150 | 3150 | 3145 | 7555 |
| 572 | 20230921 | 100500 | 646502840 | 3150 | 3150 | 3150 | 3150 | 2006 |
| 573 | 20230921 | 100400 | 640183940 | 3160 | 3155 | 3160 | 3150 | 624 |
| 574 | 20230921 | 100300 | 638217600 | 3155 | 3155 | 3155 | 3155 | 2 |
| 575 | 20230921 | 100200 | 638211290 | 3150 | 3160 | 3160 | 3150 | 3265 |
| 576 | 20230921 | 100100 | 627916225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 577 | 20230921 | 100000 | 627916225 | 3165 | 3165 | 3165 | 3165 | 1 |
| 578 | 20230921 | 095900 | 627913060 | 3165 | 3170 | 3170 | 3160 | 504 |
| 579 | 20230921 | 095800 | 626318615 | 3170 | 3155 | 3170 | 3155 | 3253 |
| 580 | 20230921 | 095700 | 616031475 | 3155 | 3170 | 3170 | 3150 | 10515 |
| 581 | 20230921 | 095600 | 582834470 | 3165 | 3165 | 3165 | 3165 | 0 |
| 582 | 20230921 | 095500 | 582834470 | 3165 | 3175 | 3175 | 3165 | 133 |
| 583 | 20230921 | 095400 | 582412205 | 3180 | 3180 | 3180 | 3180 | 38 |
| 584 | 20230921 | 095300 | 582291365 | 3180 | 3175 | 3180 | 3175 | 6797 |
| 585 | 20230921 | 095200 | 560691695 | 3155 | 3155 | 3155 | 3155 | 0 |
| 586 | 20230921 | 095100 | 560691695 | 3155 | 3155 | 3155 | 3155 | 0 |
| 587 | 20230921 | 095000 | 560691695 | 3155 | 3175 | 3175 | 3150 | 3107 |
| 588 | 20230921 | 094900 | 550891970 | 3155 | 3155 | 3155 | 3155 | 1117 |
| 589 | 20230921 | 094800 | 547367835 | 3150 | 3180 | 3180 | 3150 | 2013 |
| 590 | 20230921 | 094700 | 541012370 | 3180 | 3165 | 3180 | 3165 | 519 |
| 591 | 20230921 | 094600 | 539369450 | 3165 | 3165 | 3165 | 3165 | 108 |
| 592 | 20230921 | 094500 | 539027630 | 3165 | 3170 | 3170 | 3165 | 405 |
| 593 | 20230921 | 094400 | 537745605 | 3165 | 3180 | 3180 | 3165 | 1389 |
| 594 | 20230921 | 094300 | 533347470 | 3175 | 3175 | 3175 | 3175 | 0 |
| 595 | 20230921 | 094200 | 533347470 | 3175 | 3175 | 3175 | 3175 | 17 |
| 596 | 20230921 | 094100 | 533293495 | 3175 | 3175 | 3175 | 3175 | 120 |
| 597 | 20230921 | 094000 | 532912495 | 3170 | 3175 | 3175 | 3170 | 1044 |
| 598 | 20230921 | 093900 | 529598300 | 3170 | 3175 | 3175 | 3170 | 195 |
| 599 | 20230921 | 093800 | 528979770 | 3180 | 3180 | 3180 | 3180 | 567 |
| 600 | 20230921 | 093700 | 527176710 | 3180 | 3190 | 3200 | 3180 | 353 |
| 601 | 20230921 | 093600 | 526051840 | 3200 | 3205 | 3210 | 3195 | 1252 |
| 602 | 20230921 | 093500 | 522044815 | 3205 | 3200 | 3210 | 3195 | 5240 |
| 603 | 20230921 | 093400 | 505252180 | 3195 | 3175 | 3195 | 3175 | 2961 |
| 604 | 20230921 | 093300 | 495816005 | 3170 | 3155 | 3175 | 3155 | 4990 |
| 605 | 20230921 | 093200 | 480014825 | 3155 | 3145 | 3155 | 3140 | 1444 |
| 606 | 20230921 | 093100 | 475470105 | 3145 | 3135 | 3150 | 3135 | 995 |
| 607 | 20230921 | 093000 | 472344615 | 3135 | 3145 | 3160 | 3135 | 1669 |
| 608 | 20230921 | 092900 | 467104510 | 3155 | 3165 | 3165 | 3155 | 989 |
| 609 | 20230921 | 092800 | 463980220 | 3135 | 3180 | 3180 | 3130 | 36898 |
| 610 | 20230921 | 092700 | 347633865 | 3175 | 3190 | 3190 | 3175 | 13123 |
| 611 | 20230921 | 092600 | 305896340 | 3195 | 3210 | 3210 | 3190 | 4876 |
| 612 | 20230921 | 092500 | 290321320 | 3210 | 3210 | 3210 | 3210 | 300 |
| 613 | 20230921 | 092400 | 289358320 | 3210 | 3200 | 3210 | 3200 | 2 |
| 614 | 20230921 | 092300 | 289351910 | 3210 | 3200 | 3210 | 3200 | 2286 |
| 615 | 20230921 | 092200 | 282032710 | 3200 | 3200 | 3200 | 3190 | 790 |
| 616 | 20230921 | 092100 | 279505050 | 3200 | 3190 | 3200 | 3190 | 888 |
| 617 | 20230921 | 092000 | 276672310 | 3190 | 3215 | 3215 | 3190 | 10663 |
| 618 | 20230921 | 091900 | 242507670 | 3215 | 3215 | 3215 | 3215 | 0 |
| 619 | 20230921 | 091800 | 242507670 | 3215 | 3230 | 3230 | 3215 | 1850 |
| 620 | 20230921 | 091700 | 236558255 | 3230 | 3230 | 3230 | 3230 | 5 |
| 621 | 20230921 | 091600 | 236542105 | 3230 | 3235 | 3235 | 3230 | 83 |
| 622 | 20230921 | 091500 | 236273615 | 3235 | 3235 | 3235 | 3235 | 0 |
| 623 | 20230921 | 091400 | 236273615 | 3235 | 3240 | 3240 | 3235 | 202 |
| 624 | 20230921 | 091300 | 235620140 | 3240 | 3235 | 3240 | 3235 | 9628 |
| 625 | 20230921 | 091200 | 204429245 | 3240 | 3225 | 3240 | 3210 | 12920 |
| 626 | 20230921 | 091100 | 162848030 | 3225 | 3255 | 3255 | 3225 | 4026 |
| 627 | 20230921 | 091000 | 149827555 | 3255 | 3235 | 3255 | 3235 | 3924 |
| 628 | 20230921 | 090900 | 137122965 | 3215 | 3220 | 3225 | 3215 | 4780 |
| 629 | 20230921 | 090800 | 121730210 | 3225 | 3235 | 3235 | 3225 | 7528 |
| 630 | 20230921 | 090700 | 97424965 | 3235 | 3235 | 3240 | 3235 | 378 |
| 631 | 20230921 | 090600 | 96202120 | 3245 | 3250 | 3250 | 3245 | 108 |
| 632 | 20230921 | 090500 | 95851180 | 3255 | 3235 | 3265 | 3235 | 3048 |
| 633 | 20230921 | 090400 | 85947075 | 3240 | 3225 | 3245 | 3225 | 506 |
| 634 | 20230921 | 090300 | 84315130 | 3225 | 3220 | 3225 | 3220 | 1111 |
| 635 | 20230921 | 090200 | 80736430 | 3225 | 3235 | 3235 | 3225 | 10292 |
| 636 | 20230921 | 090100 | 47529865 | 3235 | 3235 | 3235 | 3225 | 2133 |
| 637 | 20230921 | 090000 | 40641605 | 3235 | 3235 | 3235 | 3230 | 12564 |