32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 13333 |
| 3 | 20230918 | 185700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 4 | 20230918 | 185600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 5 | 20230918 | 185500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 6 | 20230918 | 185400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 7 | 20230918 | 185300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 8 | 20230918 | 185200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 9 | 20230918 | 185100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 10 | 20230918 | 185000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 11 | 20230918 | 184900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 12 | 20230918 | 184800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 13 | 20230918 | 184700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 14 | 20230918 | 184600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 15 | 20230918 | 184500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 16 | 20230918 | 184400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 17 | 20230918 | 184300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 18 | 20230918 | 184200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 19 | 20230918 | 184100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 20 | 20230918 | 184000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 21 | 20230918 | 183900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 22 | 20230918 | 183800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 23 | 20230918 | 183700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 24 | 20230918 | 183600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 25 | 20230918 | 183500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 26 | 20230918 | 183400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 27 | 20230918 | 183300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 28 | 20230918 | 183200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 29 | 20230918 | 183100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 30 | 20230918 | 183000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 31 | 20230918 | 182900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 32 | 20230918 | 182800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 13333 |
| 33 | 20230918 | 182700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 34 | 20230918 | 182600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 35 | 20230918 | 182500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 36 | 20230918 | 182400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 37 | 20230918 | 182300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 38 | 20230918 | 182200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 39 | 20230918 | 182100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 40 | 20230918 | 182000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 41 | 20230918 | 181900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 42 | 20230918 | 181800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 43 | 20230918 | 181700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 44 | 20230918 | 181600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 45 | 20230918 | 181500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 46 | 20230918 | 181400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 47 | 20230918 | 181300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 48 | 20230918 | 181200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 49 | 20230918 | 181100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 50 | 20230918 | 181000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 51 | 20230918 | 180900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 52 | 20230918 | 180800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 53 | 20230918 | 180700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 54 | 20230918 | 180600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 55 | 20230918 | 180500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 56 | 20230918 | 180400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 57 | 20230918 | 180300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 58 | 20230918 | 180200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 59 | 20230918 | 180100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 60 | 20230918 | 180000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 61 | 20230918 | 175900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 62 | 20230918 | 175800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 13333 |
| 63 | 20230918 | 175700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 64 | 20230918 | 175600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 65 | 20230918 | 175500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 66 | 20230918 | 175400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 67 | 20230918 | 175300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 68 | 20230918 | 175200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 69 | 20230918 | 175100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 70 | 20230918 | 175000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 71 | 20230918 | 174900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 72 | 20230918 | 174800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 73 | 20230918 | 174700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 74 | 20230918 | 174600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 75 | 20230918 | 174500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 76 | 20230918 | 174400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 77 | 20230918 | 174300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 78 | 20230918 | 174200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 79 | 20230918 | 174100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 80 | 20230918 | 174000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 81 | 20230918 | 173900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 82 | 20230918 | 173800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 83 | 20230918 | 173700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 84 | 20230918 | 173600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 85 | 20230918 | 173500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 86 | 20230918 | 173400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 87 | 20230918 | 173300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 88 | 20230918 | 173200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 89 | 20230918 | 173100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 90 | 20230918 | 173000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 91 | 20230918 | 172900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 92 | 20230918 | 172800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 13333 |
| 93 | 20230918 | 172700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 94 | 20230918 | 172600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 95 | 20230918 | 172500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 96 | 20230918 | 172400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 97 | 20230918 | 172300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 98 | 20230918 | 172200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 99 | 20230918 | 172100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 100 | 20230918 | 172000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 101 | 20230918 | 171900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 102 | 20230918 | 171800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 103 | 20230918 | 171700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 104 | 20230918 | 171600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 105 | 20230918 | 171500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 106 | 20230918 | 171400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 107 | 20230918 | 171300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 108 | 20230918 | 171200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 109 | 20230918 | 171100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 110 | 20230918 | 171000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 111 | 20230918 | 170900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 112 | 20230918 | 170800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 113 | 20230918 | 170700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 114 | 20230918 | 170600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 115 | 20230918 | 170500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 116 | 20230918 | 170400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 117 | 20230918 | 170300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 118 | 20230918 | 170200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 119 | 20230918 | 170100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 120 | 20230918 | 170000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 121 | 20230918 | 165900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 122 | 20230918 | 165800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 13333 |
| 123 | 20230918 | 165700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 124 | 20230918 | 165600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 125 | 20230918 | 165500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 126 | 20230918 | 165400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 127 | 20230918 | 165300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 128 | 20230918 | 165200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 129 | 20230918 | 165100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 130 | 20230918 | 165000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 131 | 20230918 | 164900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 132 | 20230918 | 164800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 133 | 20230918 | 164700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 134 | 20230918 | 164600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 135 | 20230918 | 164500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 136 | 20230918 | 164400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 137 | 20230918 | 164300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 138 | 20230918 | 164200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 139 | 20230918 | 164100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 140 | 20230918 | 164000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 141 | 20230918 | 163900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 142 | 20230918 | 163800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 143 | 20230918 | 163700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 144 | 20230918 | 163600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 145 | 20230918 | 163500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 146 | 20230918 | 163400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 147 | 20230918 | 163300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 148 | 20230918 | 163200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 149 | 20230918 | 163100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 150 | 20230918 | 163000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 151 | 20230918 | 162900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 152 | 20230918 | 162800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 13333 |
| 153 | 20230918 | 162700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 154 | 20230918 | 162600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 155 | 20230918 | 162500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 156 | 20230918 | 162400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 157 | 20230918 | 162300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 158 | 20230918 | 162200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 159 | 20230918 | 162100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 160 | 20230918 | 162000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 161 | 20230918 | 161900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 162 | 20230918 | 161800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 163 | 20230918 | 161700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 164 | 20230918 | 161600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 165 | 20230918 | 161500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 166 | 20230918 | 161400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 167 | 20230918 | 161300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 168 | 20230918 | 161200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 169 | 20230918 | 161100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 170 | 20230918 | 161000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 171 | 20230918 | 160900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 172 | 20230918 | 160800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 173 | 20230918 | 160700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 174 | 20230918 | 160600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 175 | 20230918 | 160500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 176 | 20230918 | 160400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 177 | 20230918 | 160300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 178 | 20230918 | 160200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 179 | 20230918 | 160100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 180 | 20230918 | 160000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 181 | 20230918 | 155900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 182 | 20230918 | 155800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 13333 |
| 183 | 20230918 | 155700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 184 | 20230918 | 155600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 185 | 20230918 | 155500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 186 | 20230918 | 155400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 187 | 20230918 | 155300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 188 | 20230918 | 155200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 189 | 20230918 | 155100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 190 | 20230918 | 155000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 191 | 20230918 | 154900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 192 | 20230918 | 154800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 193 | 20230918 | 154700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 194 | 20230918 | 154600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 195 | 20230918 | 154500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 196 | 20230918 | 154400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 197 | 20230918 | 154300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 198 | 20230918 | 154200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 199 | 20230918 | 154100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 200 | 20230918 | 154000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 201 | 20230918 | 153900 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 202 | 20230918 | 153800 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 203 | 20230918 | 153700 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 204 | 20230918 | 153600 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 205 | 20230918 | 153500 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 206 | 20230918 | 153400 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 207 | 20230918 | 153300 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 208 | 20230918 | 153200 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 209 | 20230918 | 153100 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 0 |
| 210 | 20230918 | 153000 | 4532278910 | 17140 | 17140 | 17140 | 17140 | 13333 |
| 211 | 20230918 | 152900 | 4303751290 | 17140 | 17140 | 17140 | 17140 | 0 |
| 212 | 20230918 | 152800 | 4303751290 | 17140 | 17140 | 17140 | 17140 | 0 |
| 213 | 20230918 | 152700 | 4303751290 | 17140 | 17140 | 17140 | 17140 | 0 |
| 214 | 20230918 | 152600 | 4303751290 | 17140 | 17140 | 17140 | 17140 | 0 |
| 215 | 20230918 | 152500 | 4303751290 | 17140 | 17140 | 17140 | 17140 | 0 |
| 216 | 20230918 | 152400 | 4303751290 | 17140 | 17140 | 17140 | 17140 | 0 |
| 217 | 20230918 | 152300 | 4303751290 | 17140 | 17140 | 17140 | 17140 | 0 |
| 218 | 20230918 | 152200 | 4303751290 | 17140 | 17140 | 17140 | 17140 | 0 |
| 219 | 20230918 | 152100 | 4303751290 | 17140 | 17140 | 17140 | 17140 | 0 |
| 220 | 20230918 | 152000 | 4303751290 | 17140 | 17140 | 17140 | 17140 | 0 |
| 221 | 20230918 | 151900 | 4303751290 | 17140 | 17140 | 17170 | 17130 | 1920 |
| 222 | 20230918 | 151800 | 4270823340 | 17130 | 17110 | 17130 | 17110 | 564 |
| 223 | 20230918 | 151700 | 4261168810 | 17110 | 17120 | 17130 | 17110 | 357 |
| 224 | 20230918 | 151600 | 4255056930 | 17130 | 17110 | 17140 | 17090 | 1812 |
| 225 | 20230918 | 151500 | 4224022160 | 17120 | 17090 | 17130 | 17090 | 1674 |
| 226 | 20230918 | 151400 | 4195380070 | 17100 | 17070 | 17100 | 17060 | 933 |
| 227 | 20230918 | 151300 | 4179441920 | 17060 | 17050 | 17060 | 17050 | 602 |
| 228 | 20230918 | 151200 | 4169173630 | 17040 | 17050 | 17050 | 17040 | 902 |
| 229 | 20230918 | 151100 | 4153797150 | 17040 | 17050 | 17050 | 17040 | 314 |
| 230 | 20230918 | 151000 | 4148443770 | 17040 | 17040 | 17050 | 17030 | 1264 |
| 231 | 20230918 | 150900 | 4126899200 | 17030 | 17030 | 17040 | 17020 | 647 |
| 232 | 20230918 | 150800 | 4115878430 | 17040 | 17030 | 17040 | 17020 | 1006 |
| 233 | 20230918 | 150700 | 4098745300 | 17030 | 17020 | 17030 | 17020 | 500 |
| 234 | 20230918 | 150600 | 4090232700 | 17020 | 17030 | 17030 | 17020 | 415 |
| 235 | 20230918 | 150500 | 4083168030 | 17020 | 17020 | 17030 | 17020 | 80 |
| 236 | 20230918 | 150400 | 4081806260 | 17020 | 17030 | 17030 | 17020 | 439 |
| 237 | 20230918 | 150300 | 4074331980 | 17020 | 17010 | 17020 | 17010 | 531 |
| 238 | 20230918 | 150200 | 4065295570 | 17010 | 17010 | 17020 | 17000 | 123 |
| 239 | 20230918 | 150100 | 4063202880 | 17010 | 17020 | 17020 | 17010 | 157 |
| 240 | 20230918 | 150000 | 4060532130 | 17020 | 17010 | 17020 | 17000 | 574 |
| 241 | 20230918 | 145900 | 4050766640 | 17000 | 17000 | 17010 | 17000 | 136 |
| 242 | 20230918 | 145800 | 4048454460 | 17000 | 17000 | 17000 | 16990 | 1915 |
| 243 | 20230918 | 145700 | 4015899870 | 16990 | 17000 | 17000 | 16990 | 51 |
| 244 | 20230918 | 145600 | 4015033200 | 16990 | 17000 | 17000 | 16990 | 182 |
| 245 | 20230918 | 145500 | 4011939560 | 16990 | 16970 | 17000 | 16970 | 207 |
| 246 | 20230918 | 145400 | 4008425470 | 16970 | 17000 | 17000 | 16970 | 1290 |
| 247 | 20230918 | 145300 | 3986498540 | 16970 | 16980 | 17000 | 16970 | 41 |
| 248 | 20230918 | 145200 | 3985802110 | 16990 | 16990 | 16990 | 16980 | 1144 |
| 249 | 20230918 | 145100 | 3966375720 | 16980 | 16990 | 16990 | 16980 | 376 |
| 250 | 20230918 | 145000 | 3959987500 | 16990 | 16990 | 16990 | 16980 | 140 |
| 251 | 20230918 | 144900 | 3957608960 | 16980 | 16990 | 16990 | 16980 | 182 |
| 252 | 20230918 | 144800 | 3954518310 | 16980 | 16980 | 17000 | 16980 | 290 |
| 253 | 20230918 | 144700 | 3949593380 | 16990 | 16990 | 17000 | 16990 | 254 |
| 254 | 20230918 | 144600 | 3945277740 | 17000 | 16990 | 17000 | 16980 | 281 |
| 255 | 20230918 | 144500 | 3940502630 | 16990 | 16980 | 16990 | 16980 | 27 |
| 256 | 20230918 | 144400 | 3940043930 | 16990 | 16990 | 17000 | 16980 | 1113 |
| 257 | 20230918 | 144300 | 3921133900 | 16980 | 16980 | 16990 | 16980 | 111 |
| 258 | 20230918 | 144200 | 3919248950 | 16980 | 16990 | 16990 | 16980 | 176 |
| 259 | 20230918 | 144100 | 3916260060 | 16980 | 16970 | 16990 | 16970 | 20 |
| 260 | 20230918 | 144000 | 3915920290 | 16990 | 16970 | 16990 | 16970 | 536 |
| 261 | 20230918 | 143900 | 3906819450 | 16970 | 16950 | 16970 | 16950 | 46 |
| 262 | 20230918 | 143800 | 3906039430 | 16980 | 16980 | 16980 | 16960 | 680 |
| 263 | 20230918 | 143700 | 3894505310 | 16970 | 16970 | 16980 | 16970 | 313 |
| 264 | 20230918 | 143600 | 3889193420 | 16970 | 16980 | 16980 | 16970 | 81 |
| 265 | 20230918 | 143500 | 3887818270 | 16970 | 16950 | 16970 | 16950 | 230 |
| 266 | 20230918 | 143400 | 3883916190 | 16950 | 16960 | 16970 | 16950 | 166 |
| 267 | 20230918 | 143300 | 3881101770 | 16970 | 16970 | 16980 | 16960 | 123 |
| 268 | 20230918 | 143200 | 3879014730 | 16930 | 16990 | 16990 | 16930 | 854 |
| 269 | 20230918 | 143100 | 3864534480 | 16990 | 17000 | 17000 | 16990 | 854 |
| 270 | 20230918 | 143000 | 3850024780 | 17000 | 16990 | 17000 | 16980 | 340 |
| 271 | 20230918 | 142900 | 3844248230 | 16990 | 16990 | 17000 | 16990 | 372 |
| 272 | 20230918 | 142800 | 3837927890 | 16990 | 16990 | 17000 | 16990 | 172 |
| 273 | 20230918 | 142700 | 3835005470 | 16990 | 17010 | 17020 | 16990 | 498 |
| 274 | 20230918 | 142600 | 3826537480 | 17010 | 17010 | 17020 | 17010 | 19 |
| 275 | 20230918 | 142500 | 3826214200 | 17010 | 17020 | 17020 | 17010 | 68 |
| 276 | 20230918 | 142400 | 3825057130 | 17020 | 17030 | 17030 | 17020 | 133 |
| 277 | 20230918 | 142300 | 3822793180 | 17030 | 17020 | 17030 | 17020 | 44 |
| 278 | 20230918 | 142200 | 3822044280 | 17030 | 17020 | 17030 | 17020 | 21 |
| 279 | 20230918 | 142100 | 3821686840 | 17020 | 17020 | 17030 | 17020 | 512 |
| 280 | 20230918 | 142000 | 3812971370 | 17020 | 17020 | 17030 | 17020 | 113 |
| 281 | 20230918 | 141900 | 3811047300 | 17030 | 17030 | 17030 | 17030 | 242 |
| 282 | 20230918 | 141800 | 3806926040 | 17030 | 17000 | 17040 | 17000 | 764 |
| 283 | 20230918 | 141700 | 3793929980 | 17000 | 17000 | 17010 | 17000 | 94 |
| 284 | 20230918 | 141600 | 3792331890 | 17000 | 17000 | 17010 | 17000 | 179 |
| 285 | 20230918 | 141500 | 3789288880 | 17010 | 17000 | 17010 | 17000 | 942 |
| 286 | 20230918 | 141400 | 3773273960 | 17000 | 17000 | 17010 | 17000 | 252 |
| 287 | 20230918 | 141300 | 3768989740 | 17010 | 17010 | 17010 | 17000 | 59 |
| 288 | 20230918 | 141200 | 3767986160 | 17000 | 17000 | 17000 | 17000 | 5 |
| 289 | 20230918 | 141100 | 3767901160 | 17010 | 17020 | 17020 | 16990 | 252 |
| 290 | 20230918 | 141000 | 3763615490 | 17030 | 17000 | 17030 | 17000 | 115 |
| 291 | 20230918 | 140900 | 3761660070 | 16990 | 16990 | 17000 | 16990 | 83 |
| 292 | 20230918 | 140800 | 3760249890 | 17000 | 17000 | 17000 | 16990 | 957 |
| 293 | 20230918 | 140700 | 3743984900 | 17020 | 17020 | 17030 | 17000 | 873 |
| 294 | 20230918 | 140600 | 3729131380 | 17020 | 17040 | 17050 | 17020 | 25 |
| 295 | 20230918 | 140500 | 3728705470 | 17060 | 17060 | 17060 | 17060 | 1 |
| 296 | 20230918 | 140400 | 3728688410 | 17060 | 17070 | 17070 | 17000 | 580 |
| 297 | 20230918 | 140300 | 3718799920 | 17080 | 17090 | 17090 | 17080 | 252 |
| 298 | 20230918 | 140200 | 3714495270 | 17090 | 17080 | 17090 | 17080 | 52 |
| 299 | 20230918 | 140100 | 3713607100 | 17090 | 17020 | 17090 | 17020 | 790 |
| 300 | 20230918 | 140000 | 3700133320 | 17010 | 17010 | 17020 | 17000 | 1617 |
| 301 | 20230918 | 135900 | 3672626480 | 17000 | 17010 | 17010 | 17000 | 173 |
| 302 | 20230918 | 135800 | 3669683780 | 17000 | 16940 | 17010 | 16940 | 755 |
| 303 | 20230918 | 135700 | 3656848830 | 17010 | 17000 | 17010 | 16910 | 1216 |
| 304 | 20230918 | 135600 | 3636213290 | 17000 | 17010 | 17010 | 17000 | 586 |
| 305 | 20230918 | 135500 | 3626249900 | 17000 | 17010 | 17020 | 17000 | 980 |
| 306 | 20230918 | 135400 | 3609580640 | 17020 | 17050 | 17050 | 17020 | 911 |
| 307 | 20230918 | 135300 | 3594061380 | 17060 | 17060 | 17060 | 17060 | 411 |
| 308 | 20230918 | 135200 | 3587049720 | 17070 | 17060 | 17070 | 17060 | 35 |
| 309 | 20230918 | 135100 | 3586452470 | 17060 | 17080 | 17080 | 17060 | 1558 |
| 310 | 20230918 | 135000 | 3559848120 | 17080 | 17080 | 17090 | 17080 | 1807 |
| 311 | 20230918 | 134900 | 3528983590 | 17090 | 17100 | 17100 | 17090 | 248 |
| 312 | 20230918 | 134800 | 3524745260 | 17100 | 17110 | 17110 | 17090 | 827 |
| 313 | 20230918 | 134700 | 3510603850 | 17110 | 17070 | 17110 | 17070 | 1824 |
| 314 | 20230918 | 134600 | 3479435950 | 17070 | 17110 | 17120 | 17070 | 374 |
| 315 | 20230918 | 134500 | 3473045320 | 17110 | 17150 | 17150 | 17110 | 1788 |
| 316 | 20230918 | 134400 | 3442417510 | 17160 | 17200 | 17200 | 17160 | 2146 |
| 317 | 20230918 | 134300 | 3405567100 | 17200 | 17140 | 17200 | 17140 | 9433 |
| 318 | 20230918 | 134200 | 3243550800 | 17140 | 17130 | 17140 | 17130 | 2967 |
| 319 | 20230918 | 134100 | 3192704300 | 17140 | 17110 | 17150 | 17110 | 2625 |
| 320 | 20230918 | 134000 | 3147741840 | 17110 | 17110 | 17120 | 17100 | 836 |
| 321 | 20230918 | 133900 | 3133434650 | 17110 | 17100 | 17110 | 17090 | 2124 |
| 322 | 20230918 | 133800 | 3097097040 | 17100 | 17050 | 17100 | 17050 | 2386 |
| 323 | 20230918 | 133700 | 3056356560 | 17050 | 17040 | 17070 | 17040 | 1539 |
| 324 | 20230918 | 133600 | 3030118110 | 17040 | 17040 | 17050 | 17030 | 285 |
| 325 | 20230918 | 133500 | 3025261980 | 17050 | 17030 | 17050 | 17020 | 583 |
| 326 | 20230918 | 133400 | 3015329520 | 17020 | 17010 | 17030 | 17010 | 2081 |
| 327 | 20230918 | 133300 | 2979921820 | 17010 | 17000 | 17010 | 16980 | 1444 |
| 328 | 20230918 | 133200 | 2955378530 | 17000 | 17010 | 17010 | 17000 | 2224 |
| 329 | 20230918 | 133100 | 2917566290 | 17000 | 17020 | 17020 | 17000 | 943 |
| 330 | 20230918 | 133000 | 2901528430 | 17020 | 17010 | 17030 | 17010 | 1068 |
| 331 | 20230918 | 132900 | 2883350140 | 17010 | 17010 | 17020 | 17010 | 671 |
| 332 | 20230918 | 132800 | 2871936140 | 17020 | 17050 | 17050 | 17010 | 948 |
| 333 | 20230918 | 132700 | 2855785430 | 17050 | 17010 | 17080 | 17000 | 1466 |
| 334 | 20230918 | 132600 | 2830839680 | 17010 | 17170 | 17170 | 17010 | 8045 |
| 335 | 20230918 | 132500 | 2693031220 | 17150 | 16920 | 17160 | 16910 | 22658 |
| 336 | 20230918 | 132400 | 2307806430 | 16920 | 16920 | 16930 | 16920 | 721 |
| 337 | 20230918 | 132300 | 2295604670 | 16930 | 16910 | 16940 | 16910 | 2047 |
| 338 | 20230918 | 132200 | 2260949280 | 16910 | 16910 | 16910 | 16900 | 2151 |
| 339 | 20230918 | 132100 | 2224582250 | 16900 | 16830 | 16910 | 16830 | 3124 |
| 340 | 20230918 | 132000 | 2171893620 | 16820 | 16810 | 16820 | 16800 | 613 |
| 341 | 20230918 | 131900 | 2161587960 | 16810 | 16820 | 16820 | 16810 | 43 |
| 342 | 20230918 | 131800 | 2160864750 | 16820 | 16810 | 16820 | 16800 | 146 |
| 343 | 20230918 | 131700 | 2158410750 | 16810 | 16810 | 16820 | 16810 | 216 |
| 344 | 20230918 | 131600 | 2154779390 | 16810 | 16810 | 16820 | 16800 | 266 |
| 345 | 20230918 | 131500 | 2150306110 | 16770 | 16800 | 16810 | 16770 | 62 |
| 346 | 20230918 | 131400 | 2149265110 | 16800 | 16770 | 16810 | 16770 | 1753 |
| 347 | 20230918 | 131300 | 2119840640 | 16780 | 16780 | 16780 | 16750 | 92 |
| 348 | 20230918 | 131200 | 2118296940 | 16780 | 16750 | 16780 | 16750 | 670 |
| 349 | 20230918 | 131100 | 2107062880 | 16750 | 16720 | 16750 | 16720 | 433 |
| 350 | 20230918 | 131000 | 2099818680 | 16710 | 16710 | 16720 | 16710 | 75 |
| 351 | 20230918 | 130900 | 2098565300 | 16710 | 16710 | 16710 | 16710 | 76 |
| 352 | 20230918 | 130800 | 2097295340 | 16710 | 16700 | 16710 | 16700 | 3 |
| 353 | 20230918 | 130700 | 2097245220 | 16700 | 16700 | 16700 | 16700 | 10 |
| 354 | 20230918 | 130600 | 2097078220 | 16700 | 16700 | 16700 | 16660 | 581 |
| 355 | 20230918 | 130500 | 2087382110 | 16700 | 16740 | 16740 | 16700 | 33 |
| 356 | 20230918 | 130400 | 2086830470 | 16740 | 16700 | 16750 | 16700 | 4688 |
| 357 | 20230918 | 130300 | 2008365720 | 16700 | 16690 | 16700 | 16670 | 34 |
| 358 | 20230918 | 130200 | 2007798850 | 16670 | 16700 | 16700 | 16670 | 351 |
| 359 | 20230918 | 130100 | 2001943810 | 16700 | 16670 | 16700 | 16670 | 8 |
| 360 | 20230918 | 130000 | 2001810400 | 16670 | 16660 | 16670 | 16660 | 404 |
| 361 | 20230918 | 125900 | 1995079520 | 16660 | 16660 | 16660 | 16650 | 48 |
| 362 | 20230918 | 125800 | 1994280150 | 16660 | 16660 | 16660 | 16650 | 151 |
| 363 | 20230918 | 125700 | 1991765340 | 16650 | 16650 | 16660 | 16650 | 181 |
| 364 | 20230918 | 125600 | 1988750200 | 16660 | 16650 | 16660 | 16650 | 165 |
| 365 | 20230918 | 125500 | 1986001930 | 16650 | 16650 | 16660 | 16650 | 424 |
| 366 | 20230918 | 125400 | 1978942020 | 16640 | 16650 | 16650 | 16640 | 985 |
| 367 | 20230918 | 125300 | 1962542820 | 16650 | 16660 | 16660 | 16650 | 44 |
| 368 | 20230918 | 125200 | 1961810070 | 16660 | 16670 | 16670 | 16660 | 44 |
| 369 | 20230918 | 125100 | 1961077010 | 16670 | 16660 | 16670 | 16660 | 219 |
| 370 | 20230918 | 125000 | 1957427280 | 16660 | 16670 | 16670 | 16660 | 457 |
| 371 | 20230918 | 124900 | 1949813560 | 16660 | 16680 | 16680 | 16660 | 1076 |
| 372 | 20230918 | 124800 | 1931876910 | 16680 | 16680 | 16680 | 16670 | 1362 |
| 373 | 20230918 | 124700 | 1909171850 | 16670 | 16670 | 16680 | 16670 | 183 |
| 374 | 20230918 | 124600 | 1906120720 | 16680 | 16670 | 16680 | 16670 | 37 |
| 375 | 20230918 | 124500 | 1905503570 | 16670 | 16670 | 16680 | 16670 | 415 |
| 376 | 20230918 | 124400 | 1898585300 | 16670 | 16670 | 16670 | 16660 | 81 |
| 377 | 20230918 | 124300 | 1897235740 | 16670 | 16670 | 16670 | 16670 | 251 |
| 378 | 20230918 | 124200 | 1893051570 | 16670 | 16670 | 16680 | 16670 | 35 |
| 379 | 20230918 | 124100 | 1892467840 | 16670 | 16670 | 16670 | 16660 | 431 |
| 380 | 20230918 | 124000 | 1885283090 | 16660 | 16670 | 16670 | 16660 | 306 |
| 381 | 20230918 | 123900 | 1880183920 | 16670 | 16640 | 16670 | 16640 | 564 |
| 382 | 20230918 | 123800 | 1870789880 | 16640 | 16640 | 16650 | 16640 | 26 |
| 383 | 20230918 | 123700 | 1870357230 | 16650 | 16660 | 16660 | 16640 | 1209 |
| 384 | 20230918 | 123600 | 1850224500 | 16660 | 16690 | 16690 | 16660 | 25 |
| 385 | 20230918 | 123500 | 1849807730 | 16690 | 16670 | 16690 | 16660 | 124 |
| 386 | 20230918 | 123400 | 1847740510 | 16680 | 16680 | 16680 | 16680 | 6 |
| 387 | 20230918 | 123300 | 1847640430 | 16680 | 16670 | 16680 | 16670 | 383 |
| 388 | 20230918 | 123200 | 1841255230 | 16670 | 16700 | 16700 | 16670 | 4369 |
| 389 | 20230918 | 123100 | 1768304400 | 16710 | 16710 | 16720 | 16700 | 43 |
| 390 | 20230918 | 123000 | 1767585570 | 16710 | 16700 | 16710 | 16700 | 221 |
| 391 | 20230918 | 122900 | 1763894640 | 16700 | 16700 | 16700 | 16700 | 43 |
| 392 | 20230918 | 122800 | 1763176540 | 16710 | 16700 | 16710 | 16700 | 38 |
| 393 | 20230918 | 122700 | 1762541870 | 16710 | 16710 | 16710 | 16700 | 83 |
| 394 | 20230918 | 122600 | 1761155590 | 16710 | 16730 | 16730 | 16700 | 1493 |
| 395 | 20230918 | 122500 | 1736203260 | 16730 | 16730 | 16730 | 16720 | 378 |
| 396 | 20230918 | 122400 | 1729880100 | 16730 | 16740 | 16740 | 16730 | 41 |
| 397 | 20230918 | 122300 | 1729194070 | 16730 | 16730 | 16730 | 16730 | 30 |
| 398 | 20230918 | 122200 | 1728692170 | 16730 | 16720 | 16730 | 16720 | 33 |
| 399 | 20230918 | 122100 | 1728140370 | 16740 | 16740 | 16740 | 16730 | 98 |
| 400 | 20230918 | 122000 | 1726500810 | 16730 | 16730 | 16730 | 16730 | 2 |
| 401 | 20230918 | 121900 | 1726467350 | 16740 | 16720 | 16740 | 16720 | 4 |
| 402 | 20230918 | 121800 | 1726400440 | 16720 | 16720 | 16720 | 16720 | 50 |
| 403 | 20230918 | 121700 | 1725564440 | 16720 | 16720 | 16720 | 16720 | 3 |
| 404 | 20230918 | 121600 | 1725514280 | 16720 | 16710 | 16720 | 16710 | 265 |
| 405 | 20230918 | 121500 | 1721083780 | 16710 | 16720 | 16720 | 16710 | 66 |
| 406 | 20230918 | 121400 | 1719980600 | 16720 | 16720 | 16720 | 16720 | 73 |
| 407 | 20230918 | 121300 | 1718760040 | 16720 | 16730 | 16730 | 16720 | 152 |
| 408 | 20230918 | 121200 | 1716218270 | 16730 | 16710 | 16730 | 16710 | 146 |
| 409 | 20230918 | 121100 | 1713777450 | 16720 | 16710 | 16720 | 16710 | 21 |
| 410 | 20230918 | 121000 | 1713426340 | 16710 | 16710 | 16720 | 16710 | 173 |
| 411 | 20230918 | 120900 | 1710534820 | 16720 | 16740 | 16740 | 16720 | 978 |
| 412 | 20230918 | 120800 | 1694177180 | 16730 | 16720 | 16730 | 16720 | 10 |
| 413 | 20230918 | 120700 | 1694009950 | 16720 | 16720 | 16720 | 16720 | 65 |
| 414 | 20230918 | 120600 | 1692923150 | 16720 | 16720 | 16720 | 16710 | 105 |
| 415 | 20230918 | 120500 | 1691167580 | 16730 | 16730 | 16730 | 16720 | 1137 |
| 416 | 20230918 | 120400 | 1672151560 | 16730 | 16730 | 16730 | 16730 | 0 |
| 417 | 20230918 | 120300 | 1672151560 | 16730 | 16730 | 16740 | 16730 | 272 |
| 418 | 20230918 | 120200 | 1667600310 | 16740 | 16730 | 16740 | 16730 | 568 |
| 419 | 20230918 | 120100 | 1658097290 | 16730 | 16730 | 16730 | 16730 | 2 |
| 420 | 20230918 | 120000 | 1658063830 | 16730 | 16730 | 16740 | 16730 | 39 |
| 421 | 20230918 | 115900 | 1657411270 | 16730 | 16730 | 16730 | 16730 | 31 |
| 422 | 20230918 | 115800 | 1656892640 | 16730 | 16740 | 16740 | 16730 | 39 |
| 423 | 20230918 | 115700 | 1656240160 | 16730 | 16740 | 16740 | 16730 | 230 |
| 424 | 20230918 | 115600 | 1652391950 | 16730 | 16740 | 16740 | 16730 | 66 |
| 425 | 20230918 | 115500 | 1651287420 | 16750 | 16730 | 16750 | 16730 | 73 |
| 426 | 20230918 | 115400 | 1650065270 | 16750 | 16740 | 16750 | 16730 | 471 |
| 427 | 20230918 | 115300 | 1642184920 | 16740 | 16740 | 16740 | 16740 | 160 |
| 428 | 20230918 | 115200 | 1639506520 | 16750 | 16750 | 16750 | 16750 | 0 |
| 429 | 20230918 | 115100 | 1639506520 | 16750 | 16760 | 16760 | 16750 | 1556 |
| 430 | 20230918 | 115000 | 1613430100 | 16770 | 16760 | 16770 | 16760 | 205 |
| 431 | 20230918 | 114900 | 1609993970 | 16760 | 16760 | 16770 | 16760 | 36 |
| 432 | 20230918 | 114800 | 1609390560 | 16760 | 16770 | 16770 | 16760 | 34 |
| 433 | 20230918 | 114700 | 1608820390 | 16760 | 16760 | 16770 | 16760 | 112 |
| 434 | 20230918 | 114600 | 1606942660 | 16760 | 16760 | 16770 | 16760 | 49 |
| 435 | 20230918 | 114500 | 1606120950 | 16770 | 16770 | 16770 | 16770 | 62 |
| 436 | 20230918 | 114400 | 1605081210 | 16760 | 16760 | 16760 | 16760 | 31 |
| 437 | 20230918 | 114300 | 1604561650 | 16760 | 16770 | 16770 | 16760 | 34 |
| 438 | 20230918 | 114200 | 1603991800 | 16750 | 16740 | 16750 | 16740 | 295 |
| 439 | 20230918 | 114100 | 1599050570 | 16740 | 16740 | 16740 | 16740 | 129 |
| 440 | 20230918 | 114000 | 1596891110 | 16740 | 16740 | 16740 | 16740 | 86 |
| 441 | 20230918 | 113900 | 1595451470 | 16740 | 16750 | 16750 | 16740 | 746 |
| 442 | 20230918 | 113800 | 1582961400 | 16750 | 16740 | 16750 | 16740 | 202 |
| 443 | 20230918 | 113700 | 1579579910 | 16740 | 16740 | 16740 | 16740 | 82 |
| 444 | 20230918 | 113600 | 1578207230 | 16740 | 16740 | 16740 | 16740 | 20 |
| 445 | 20230918 | 113500 | 1577872430 | 16740 | 16740 | 16750 | 16740 | 91 |
| 446 | 20230918 | 113400 | 1576349080 | 16740 | 16750 | 16750 | 16730 | 15 |
| 447 | 20230918 | 113300 | 1576097980 | 16730 | 16740 | 16750 | 16730 | 231 |
| 448 | 20230918 | 113200 | 1572231890 | 16740 | 16740 | 16750 | 16740 | 12 |
| 449 | 20230918 | 113100 | 1572030920 | 16740 | 16720 | 16740 | 16720 | 497 |
| 450 | 20230918 | 113000 | 1563715710 | 16720 | 16730 | 16740 | 16720 | 106 |
| 451 | 20230918 | 112900 | 1561942560 | 16730 | 16730 | 16730 | 16730 | 53 |
| 452 | 20230918 | 112800 | 1561055870 | 16730 | 16740 | 16740 | 16730 | 446 |
| 453 | 20230918 | 112700 | 1553594280 | 16730 | 16740 | 16740 | 16730 | 82 |
| 454 | 20230918 | 112600 | 1552221880 | 16740 | 16740 | 16740 | 16740 | 1 |
| 455 | 20230918 | 112500 | 1552205140 | 16740 | 16750 | 16750 | 16740 | 31 |
| 456 | 20230918 | 112400 | 1551686030 | 16760 | 16770 | 16770 | 16760 | 722 |
| 457 | 20230918 | 112300 | 1539578750 | 16780 | 16770 | 16780 | 16770 | 99 |
| 458 | 20230918 | 112200 | 1537917570 | 16780 | 16770 | 16780 | 16770 | 65 |
| 459 | 20230918 | 112100 | 1536827410 | 16770 | 16730 | 16770 | 16730 | 2453 |
| 460 | 20230918 | 112000 | 1495764810 | 16730 | 16730 | 16740 | 16730 | 100 |
| 461 | 20230918 | 111900 | 1494091800 | 16730 | 16730 | 16730 | 16720 | 55 |
| 462 | 20230918 | 111800 | 1493172180 | 16730 | 16730 | 16740 | 16730 | 172 |
| 463 | 20230918 | 111700 | 1490294550 | 16740 | 16730 | 16740 | 16730 | 76 |
| 464 | 20230918 | 111600 | 1489023010 | 16730 | 16730 | 16740 | 16720 | 152 |
| 465 | 20230918 | 111500 | 1486480170 | 16730 | 16730 | 16730 | 16730 | 63 |
| 466 | 20230918 | 111400 | 1485426180 | 16730 | 16720 | 16730 | 16720 | 11 |
| 467 | 20230918 | 111300 | 1485242160 | 16730 | 16730 | 16730 | 16730 | 1 |
| 468 | 20230918 | 111200 | 1485225430 | 16750 | 16750 | 16750 | 16750 | 1 |
| 469 | 20230918 | 111100 | 1485208680 | 16720 | 16720 | 16760 | 16720 | 89 |
| 470 | 20230918 | 111000 | 1483718510 | 16720 | 16720 | 16720 | 16720 | 8 |
| 471 | 20230918 | 110900 | 1483584750 | 16740 | 16730 | 16740 | 16720 | 154 |
| 472 | 20230918 | 110800 | 1481008950 | 16730 | 16740 | 16740 | 16730 | 63 |
| 473 | 20230918 | 110700 | 1479954630 | 16730 | 16740 | 16740 | 16730 | 2 |
| 474 | 20230918 | 110600 | 1479921160 | 16730 | 16720 | 16730 | 16720 | 62 |
| 475 | 20230918 | 110500 | 1478884490 | 16720 | 16720 | 16730 | 16720 | 82 |
| 476 | 20230918 | 110400 | 1477513440 | 16740 | 16720 | 16740 | 16720 | 169 |
| 477 | 20230918 | 110300 | 1474687330 | 16720 | 16720 | 16720 | 16720 | 29 |
| 478 | 20230918 | 110200 | 1474202450 | 16730 | 16720 | 16730 | 16720 | 113 |
| 479 | 20230918 | 110100 | 1472312570 | 16720 | 16720 | 16720 | 16720 | 4 |
| 480 | 20230918 | 110000 | 1472245690 | 16720 | 16710 | 16720 | 16710 | 194 |
| 481 | 20230918 | 105900 | 1469002120 | 16720 | 16710 | 16720 | 16710 | 33 |
| 482 | 20230918 | 105800 | 1468450670 | 16710 | 16720 | 16720 | 16710 | 126 |
| 483 | 20230918 | 105700 | 1466343960 | 16720 | 16730 | 16730 | 16720 | 73 |
| 484 | 20230918 | 105600 | 1465123020 | 16730 | 16730 | 16730 | 16720 | 166 |
| 485 | 20230918 | 105500 | 1462346440 | 16730 | 16730 | 16740 | 16730 | 83 |
| 486 | 20230918 | 105400 | 1460957650 | 16740 | 16760 | 16760 | 16740 | 123 |
| 487 | 20230918 | 105300 | 1458897930 | 16760 | 16770 | 16780 | 16760 | 105 |
| 488 | 20230918 | 105200 | 1457137200 | 16770 | 16750 | 16780 | 16740 | 475 |
| 489 | 20230918 | 105100 | 1449175890 | 16750 | 16750 | 16750 | 16740 | 89 |
| 490 | 20230918 | 105000 | 1447685440 | 16740 | 16750 | 16760 | 16740 | 284 |
| 491 | 20230918 | 104900 | 1442929100 | 16760 | 16760 | 16760 | 16750 | 73 |
| 492 | 20230918 | 104800 | 1441705940 | 16760 | 16770 | 16780 | 16760 | 177 |
| 493 | 20230918 | 104700 | 1438737760 | 16770 | 16760 | 16770 | 16760 | 116 |
| 494 | 20230918 | 104600 | 1436792960 | 16760 | 16760 | 16760 | 16760 | 32 |
| 495 | 20230918 | 104500 | 1436256640 | 16760 | 16760 | 16760 | 16760 | 1 |
| 496 | 20230918 | 104400 | 1436239880 | 16750 | 16760 | 16780 | 16750 | 129 |
| 497 | 20230918 | 104300 | 1434078420 | 16780 | 16750 | 16780 | 16750 | 19 |
| 498 | 20230918 | 104200 | 1433760120 | 16760 | 16770 | 16770 | 16760 | 112 |
| 499 | 20230918 | 104100 | 1431881900 | 16750 | 16750 | 16760 | 16750 | 96 |
| 500 | 20230918 | 104000 | 1430273870 | 16750 | 16710 | 16750 | 16710 | 318 |
| 501 | 20230918 | 103900 | 1424960050 | 16710 | 16740 | 16770 | 16710 | 1600 |
| 502 | 20230918 | 103800 | 1398195490 | 16770 | 16750 | 16770 | 16750 | 79 |
| 503 | 20230918 | 103700 | 1396872220 | 16750 | 16760 | 16760 | 16740 | 389 |
| 504 | 20230918 | 103600 | 1390356720 | 16760 | 16760 | 16760 | 16760 | 25 |
| 505 | 20230918 | 103500 | 1389937720 | 16770 | 16780 | 16790 | 16760 | 49 |
| 506 | 20230918 | 103400 | 1389116210 | 16780 | 16760 | 16780 | 16760 | 67 |
| 507 | 20230918 | 103300 | 1387993100 | 16750 | 16740 | 16750 | 16740 | 36 |
| 508 | 20230918 | 103200 | 1387390440 | 16740 | 16810 | 16810 | 16740 | 1131 |
| 509 | 20230918 | 103100 | 1368405090 | 16840 | 16820 | 16840 | 16810 | 111 |
| 510 | 20230918 | 103000 | 1366536640 | 16810 | 16790 | 16810 | 16790 | 439 |
| 511 | 20230918 | 102900 | 1359162440 | 16790 | 16780 | 16790 | 16780 | 164 |
| 512 | 20230918 | 102800 | 1356409550 | 16780 | 16760 | 16790 | 16760 | 186 |
| 513 | 20230918 | 102700 | 1353288590 | 16760 | 16800 | 16800 | 16760 | 749 |
| 514 | 20230918 | 102600 | 1340706390 | 16800 | 16820 | 16850 | 16800 | 265 |
| 515 | 20230918 | 102500 | 1336249340 | 16850 | 16860 | 16870 | 16850 | 19 |
| 516 | 20230918 | 102400 | 1335929100 | 16820 | 16820 | 16870 | 16820 | 73 |
| 517 | 20230918 | 102300 | 1334700350 | 16820 | 16820 | 16820 | 16820 | 0 |
| 518 | 20230918 | 102200 | 1334700350 | 16820 | 16820 | 16820 | 16820 | 51 |
| 519 | 20230918 | 102100 | 1333842530 | 16800 | 16850 | 16850 | 16800 | 375 |
| 520 | 20230918 | 102000 | 1327540060 | 16800 | 16890 | 16900 | 16800 | 389 |
| 521 | 20230918 | 101900 | 1320983550 | 16900 | 16890 | 16900 | 16890 | 121 |
| 522 | 20230918 | 101800 | 1318939850 | 16890 | 16920 | 16920 | 16890 | 591 |
| 523 | 20230918 | 101700 | 1308943530 | 16910 | 16920 | 16920 | 16910 | 8 |
| 524 | 20230918 | 101600 | 1308808240 | 16920 | 16930 | 16930 | 16920 | 365 |
| 525 | 20230918 | 101500 | 1302629150 | 16930 | 16940 | 16950 | 16930 | 648 |
| 526 | 20230918 | 101400 | 1291647780 | 16940 | 16920 | 16950 | 16910 | 1657 |
| 527 | 20230918 | 101300 | 1263593610 | 16920 | 16940 | 16950 | 16920 | 744 |
| 528 | 20230918 | 101200 | 1250993790 | 16940 | 16880 | 16950 | 16870 | 7883 |
| 529 | 20230918 | 101100 | 1117714670 | 16870 | 16890 | 16890 | 16860 | 73 |
| 530 | 20230918 | 101000 | 1116482480 | 16890 | 16820 | 16900 | 16820 | 3345 |
| 531 | 20230918 | 100900 | 1060003950 | 16820 | 16840 | 16840 | 16820 | 313 |
| 532 | 20230918 | 100800 | 1054735870 | 16850 | 16850 | 16860 | 16850 | 121 |
| 533 | 20230918 | 100700 | 1052696990 | 16850 | 16860 | 16860 | 16850 | 251 |
| 534 | 20230918 | 100600 | 1048465540 | 16870 | 16870 | 16870 | 16860 | 255 |
| 535 | 20230918 | 100500 | 1044165490 | 16870 | 16830 | 16870 | 16830 | 237 |
| 536 | 20230918 | 100400 | 1040171150 | 16840 | 16810 | 16840 | 16800 | 358 |
| 537 | 20230918 | 100300 | 1034147460 | 16780 | 16710 | 16780 | 16710 | 526 |
| 538 | 20230918 | 100200 | 1025334580 | 16710 | 16710 | 16740 | 16710 | 126 |
| 539 | 20230918 | 100100 | 1023225940 | 16720 | 16760 | 16760 | 16710 | 207 |
| 540 | 20230918 | 100000 | 1019758340 | 16760 | 16710 | 16760 | 16700 | 473 |
| 541 | 20230918 | 095900 | 1011850020 | 16710 | 16680 | 16710 | 16680 | 185 |
| 542 | 20230918 | 095800 | 1008763820 | 16680 | 16670 | 16680 | 16670 | 66 |
| 543 | 20230918 | 095700 | 1007663500 | 16630 | 16630 | 16650 | 16620 | 290 |
| 544 | 20230918 | 095600 | 1002837450 | 16620 | 16640 | 16640 | 16620 | 42 |
| 545 | 20230918 | 095500 | 1002139170 | 16640 | 16620 | 16640 | 16620 | 92 |
| 546 | 20230918 | 095400 | 1000608870 | 16620 | 16630 | 16640 | 16620 | 1875 |
| 547 | 20230918 | 095300 | 969445370 | 16640 | 16620 | 16640 | 16620 | 1638 |
| 548 | 20230918 | 095200 | 942198540 | 16630 | 16630 | 16630 | 16620 | 241 |
| 549 | 20230918 | 095100 | 938191190 | 16630 | 16620 | 16650 | 16620 | 359 |
| 550 | 20230918 | 095000 | 932224290 | 16630 | 16650 | 16650 | 16620 | 1361 |
| 551 | 20230918 | 094900 | 909578400 | 16650 | 16640 | 16660 | 16640 | 94 |
| 552 | 20230918 | 094800 | 908013580 | 16670 | 16650 | 16670 | 16640 | 634 |
| 553 | 20230918 | 094700 | 897455850 | 16650 | 16660 | 16680 | 16650 | 242 |
| 554 | 20230918 | 094600 | 893426480 | 16680 | 16660 | 16680 | 16650 | 168 |
| 555 | 20230918 | 094500 | 890627160 | 16680 | 16670 | 16680 | 16660 | 808 |
| 556 | 20230918 | 094400 | 877161700 | 16670 | 16680 | 16680 | 16670 | 68 |
| 557 | 20230918 | 094300 | 876028130 | 16670 | 16690 | 16690 | 16670 | 646 |
| 558 | 20230918 | 094200 | 865254010 | 16710 | 16680 | 16710 | 16680 | 462 |
| 559 | 20230918 | 094100 | 857543500 | 16720 | 16730 | 16740 | 16680 | 3927 |
| 560 | 20230918 | 094000 | 791961950 | 16730 | 16710 | 16730 | 16700 | 317 |
| 561 | 20230918 | 093900 | 786662450 | 16700 | 16700 | 16700 | 16700 | 79 |
| 562 | 20230918 | 093800 | 785343150 | 16700 | 16700 | 16700 | 16700 | 118 |
| 563 | 20230918 | 093700 | 783372550 | 16700 | 16700 | 16700 | 16700 | 100 |
| 564 | 20230918 | 093600 | 781702550 | 16720 | 16700 | 16720 | 16680 | 274 |
| 565 | 20230918 | 093500 | 777130650 | 16700 | 16700 | 16720 | 16700 | 99 |
| 566 | 20230918 | 093400 | 775477190 | 16690 | 16680 | 16690 | 16670 | 520 |
| 567 | 20230918 | 093300 | 766803890 | 16680 | 16680 | 16680 | 16660 | 113 |
| 568 | 20230918 | 093200 | 764920170 | 16680 | 16650 | 16680 | 16640 | 199 |
| 569 | 20230918 | 093100 | 761608050 | 16640 | 16680 | 16680 | 16640 | 235 |
| 570 | 20230918 | 093000 | 757697420 | 16630 | 16650 | 16680 | 16620 | 493 |
| 571 | 20230918 | 092900 | 749495310 | 16630 | 16640 | 16690 | 16620 | 12627 |
| 572 | 20230918 | 092800 | 539365580 | 16630 | 16650 | 16650 | 16630 | 498 |
| 573 | 20230918 | 092700 | 531075600 | 16650 | 16680 | 16680 | 16650 | 1823 |
| 574 | 20230918 | 092600 | 500683870 | 16690 | 16710 | 16710 | 16680 | 1702 |
| 575 | 20230918 | 092500 | 472267680 | 16710 | 16770 | 16770 | 16710 | 2435 |
| 576 | 20230918 | 092400 | 431547170 | 16770 | 16770 | 16770 | 16760 | 258 |
| 577 | 20230918 | 092300 | 427221040 | 16770 | 16770 | 16770 | 16760 | 122 |
| 578 | 20230918 | 092200 | 425175810 | 16760 | 16720 | 16760 | 16720 | 786 |
| 579 | 20230918 | 092100 | 412010680 | 16720 | 16740 | 16740 | 16720 | 438 |
| 580 | 20230918 | 092000 | 404681180 | 16740 | 16720 | 16740 | 16720 | 291 |
| 581 | 20230918 | 091900 | 399812750 | 16730 | 16760 | 16760 | 16720 | 786 |
| 582 | 20230918 | 091800 | 386652810 | 16750 | 16820 | 16820 | 16750 | 1490 |
| 583 | 20230918 | 091700 | 361634600 | 16820 | 16820 | 16850 | 16820 | 280 |
| 584 | 20230918 | 091600 | 356921650 | 16900 | 16910 | 16910 | 16890 | 573 |
| 585 | 20230918 | 091500 | 347236630 | 16910 | 16920 | 16920 | 16910 | 1394 |
| 586 | 20230918 | 091400 | 323663580 | 16910 | 16870 | 16920 | 16830 | 1940 |
| 587 | 20230918 | 091300 | 290902670 | 16870 | 16880 | 16910 | 16860 | 640 |
| 588 | 20230918 | 091200 | 280085910 | 16900 | 16820 | 16900 | 16820 | 1324 |
| 589 | 20230918 | 091100 | 257741850 | 16820 | 16830 | 16850 | 16810 | 470 |
| 590 | 20230918 | 091000 | 249834150 | 16800 | 16810 | 16810 | 16800 | 1135 |
| 591 | 20230918 | 090900 | 230765250 | 16810 | 16790 | 16830 | 16790 | 454 |
| 592 | 20230918 | 090800 | 223134200 | 16790 | 16850 | 16850 | 16790 | 860 |
| 593 | 20230918 | 090700 | 208663530 | 16850 | 16880 | 16880 | 16850 | 1973 |
| 594 | 20230918 | 090600 | 175406260 | 16880 | 16870 | 16900 | 16870 | 1340 |
| 595 | 20230918 | 090500 | 152793520 | 16870 | 16910 | 16910 | 16870 | 225 |
| 596 | 20230918 | 090400 | 148995660 | 16910 | 16900 | 16910 | 16850 | 646 |
| 597 | 20230918 | 090300 | 138078430 | 16900 | 16890 | 16910 | 16820 | 1007 |
| 598 | 20230918 | 090200 | 121086490 | 16890 | 16910 | 16930 | 16890 | 1006 |
| 599 | 20230918 | 090100 | 104066530 | 16930 | 16850 | 16930 | 16800 | 3566 |
| 600 | 20230918 | 090000 | 43964420 | 16800 | 16880 | 16890 | 16790 | 2606 |