27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190300 | 1784194775 | 900 | 900 | 900 | 900 | 6669 |
| 3 | 20230914 | 190200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 4 | 20230914 | 190100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 5 | 20230914 | 190000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 6 | 20230914 | 185900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 7 | 20230914 | 185800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 8 | 20230914 | 185700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 9 | 20230914 | 185600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 10 | 20230914 | 185500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 11 | 20230914 | 185400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 12 | 20230914 | 185300 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 13 | 20230914 | 185200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 14 | 20230914 | 185100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 15 | 20230914 | 185000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 16 | 20230914 | 184900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 17 | 20230914 | 184800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 18 | 20230914 | 184700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 19 | 20230914 | 184600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 20 | 20230914 | 184500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 21 | 20230914 | 184400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 22 | 20230914 | 184300 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 23 | 20230914 | 184200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 24 | 20230914 | 184100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 25 | 20230914 | 184000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 26 | 20230914 | 183900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 27 | 20230914 | 183800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 28 | 20230914 | 183700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 29 | 20230914 | 183600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 30 | 20230914 | 183500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 31 | 20230914 | 183400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 32 | 20230914 | 183300 | 1784194775 | 900 | 900 | 900 | 900 | 6669 |
| 33 | 20230914 | 183200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 34 | 20230914 | 183100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 35 | 20230914 | 183000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 36 | 20230914 | 182900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 37 | 20230914 | 182800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 38 | 20230914 | 182700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 39 | 20230914 | 182600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 40 | 20230914 | 182500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 41 | 20230914 | 182400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 42 | 20230914 | 182300 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 43 | 20230914 | 182200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 44 | 20230914 | 182100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 45 | 20230914 | 182000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 46 | 20230914 | 181900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 47 | 20230914 | 181800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 48 | 20230914 | 181700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 49 | 20230914 | 181600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 50 | 20230914 | 181500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 51 | 20230914 | 181400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 52 | 20230914 | 181300 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 53 | 20230914 | 181200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 54 | 20230914 | 181100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 55 | 20230914 | 181000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 56 | 20230914 | 180900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 57 | 20230914 | 180800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 58 | 20230914 | 180700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 59 | 20230914 | 180600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 60 | 20230914 | 180500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 61 | 20230914 | 180400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 62 | 20230914 | 180300 | 1784194775 | 900 | 900 | 900 | 900 | 6669 |
| 63 | 20230914 | 180200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 64 | 20230914 | 180100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 65 | 20230914 | 180000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 66 | 20230914 | 175900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 67 | 20230914 | 175800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 68 | 20230914 | 175700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 69 | 20230914 | 175600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 70 | 20230914 | 175500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 71 | 20230914 | 175400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 72 | 20230914 | 175300 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 73 | 20230914 | 175200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 74 | 20230914 | 175100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 75 | 20230914 | 175000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 76 | 20230914 | 174900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 77 | 20230914 | 174800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 78 | 20230914 | 174700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 79 | 20230914 | 174600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 80 | 20230914 | 174500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 81 | 20230914 | 174400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 82 | 20230914 | 174300 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 83 | 20230914 | 174200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 84 | 20230914 | 174100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 85 | 20230914 | 174000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 86 | 20230914 | 173900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 87 | 20230914 | 173800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 88 | 20230914 | 173700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 89 | 20230914 | 173600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 90 | 20230914 | 173500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 91 | 20230914 | 173400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 92 | 20230914 | 173300 | 1784194775 | 900 | 900 | 900 | 900 | 6669 |
| 93 | 20230914 | 173200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 94 | 20230914 | 173100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 95 | 20230914 | 173000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 96 | 20230914 | 172900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 97 | 20230914 | 172800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 98 | 20230914 | 172700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 99 | 20230914 | 172600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 100 | 20230914 | 172500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 101 | 20230914 | 172400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 102 | 20230914 | 172300 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 103 | 20230914 | 172200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 104 | 20230914 | 172100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 105 | 20230914 | 172000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 106 | 20230914 | 171900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 107 | 20230914 | 171800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 108 | 20230914 | 171700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 109 | 20230914 | 171600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 110 | 20230914 | 171500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 111 | 20230914 | 171400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 112 | 20230914 | 171300 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 113 | 20230914 | 171200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 114 | 20230914 | 171100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 115 | 20230914 | 171000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 116 | 20230914 | 170900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 117 | 20230914 | 170800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 118 | 20230914 | 170700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 119 | 20230914 | 170600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 120 | 20230914 | 170500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 121 | 20230914 | 170400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 122 | 20230914 | 170300 | 1784194775 | 900 | 900 | 900 | 900 | 6669 |
| 123 | 20230914 | 170200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 124 | 20230914 | 170100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 125 | 20230914 | 170000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 126 | 20230914 | 165900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 127 | 20230914 | 165800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 128 | 20230914 | 165700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 129 | 20230914 | 165600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 130 | 20230914 | 165500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 131 | 20230914 | 165400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 132 | 20230914 | 165300 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 133 | 20230914 | 165200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 134 | 20230914 | 165100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 135 | 20230914 | 165000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 136 | 20230914 | 164900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 137 | 20230914 | 164800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 138 | 20230914 | 164700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 139 | 20230914 | 164600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 140 | 20230914 | 164500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 141 | 20230914 | 164400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 142 | 20230914 | 164300 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 143 | 20230914 | 164200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 144 | 20230914 | 164100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 145 | 20230914 | 164000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 146 | 20230914 | 163900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 147 | 20230914 | 163800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 148 | 20230914 | 163700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 149 | 20230914 | 163600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 150 | 20230914 | 163500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 151 | 20230914 | 163400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 152 | 20230914 | 163300 | 1784194775 | 900 | 900 | 900 | 900 | 6669 |
| 153 | 20230914 | 163200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 154 | 20230914 | 163100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 155 | 20230914 | 163000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 156 | 20230914 | 162900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 157 | 20230914 | 162800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 158 | 20230914 | 162700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 159 | 20230914 | 162600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 160 | 20230914 | 162500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 161 | 20230914 | 162400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 162 | 20230914 | 162300 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 163 | 20230914 | 162200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 164 | 20230914 | 162100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 165 | 20230914 | 162000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 166 | 20230914 | 161900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 167 | 20230914 | 161800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 168 | 20230914 | 161700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 169 | 20230914 | 161600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 170 | 20230914 | 161500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 171 | 20230914 | 161400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 172 | 20230914 | 161300 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 173 | 20230914 | 161200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 174 | 20230914 | 161100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 175 | 20230914 | 161000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 176 | 20230914 | 160900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 177 | 20230914 | 160800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 178 | 20230914 | 160700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 179 | 20230914 | 160600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 180 | 20230914 | 160500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 181 | 20230914 | 160400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 182 | 20230914 | 160300 | 1784194775 | 900 | 900 | 900 | 900 | 6669 |
| 183 | 20230914 | 160200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 184 | 20230914 | 160100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 185 | 20230914 | 160000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 186 | 20230914 | 155900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 187 | 20230914 | 155800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 188 | 20230914 | 155700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 189 | 20230914 | 155600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 190 | 20230914 | 155500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 191 | 20230914 | 155400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 192 | 20230914 | 155300 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 193 | 20230914 | 155200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 194 | 20230914 | 155100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 195 | 20230914 | 155000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 196 | 20230914 | 154900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 197 | 20230914 | 154800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 198 | 20230914 | 154700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 199 | 20230914 | 154600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 200 | 20230914 | 154500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 201 | 20230914 | 154400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 202 | 20230914 | 154300 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 203 | 20230914 | 154200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 204 | 20230914 | 154100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 205 | 20230914 | 154000 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 206 | 20230914 | 153900 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 207 | 20230914 | 153800 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 208 | 20230914 | 153700 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 209 | 20230914 | 153600 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 210 | 20230914 | 153500 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 211 | 20230914 | 153400 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 212 | 20230914 | 153300 | 1784194775 | 900 | 900 | 900 | 900 | 6669 |
| 213 | 20230914 | 153200 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 214 | 20230914 | 153100 | 1784194775 | 900 | 900 | 900 | 900 | 0 |
| 215 | 20230914 | 153000 | 1784194775 | 900 | 900 | 900 | 900 | 6669 |
| 216 | 20230914 | 152900 | 1778192675 | 903 | 903 | 903 | 903 | 0 |
| 217 | 20230914 | 152800 | 1778192675 | 903 | 903 | 903 | 903 | 0 |
| 218 | 20230914 | 152700 | 1778192675 | 903 | 903 | 903 | 903 | 0 |
| 219 | 20230914 | 152600 | 1778192675 | 903 | 903 | 903 | 903 | 0 |
| 220 | 20230914 | 152500 | 1778192675 | 903 | 903 | 903 | 903 | 0 |
| 221 | 20230914 | 152400 | 1778192675 | 903 | 903 | 903 | 903 | 0 |
| 222 | 20230914 | 152300 | 1778192675 | 903 | 903 | 903 | 903 | 0 |
| 223 | 20230914 | 152200 | 1778192675 | 903 | 903 | 903 | 903 | 0 |
| 224 | 20230914 | 152100 | 1778192675 | 903 | 903 | 903 | 903 | 0 |
| 225 | 20230914 | 152000 | 1778192675 | 903 | 903 | 903 | 903 | 0 |
| 226 | 20230914 | 151900 | 1778192675 | 903 | 905 | 905 | 900 | 48414 |
| 227 | 20230914 | 151800 | 1734615060 | 905 | 904 | 905 | 904 | 8 |
| 228 | 20230914 | 151700 | 1734607825 | 904 | 904 | 904 | 904 | 13 |
| 229 | 20230914 | 151600 | 1734596073 | 903 | 901 | 903 | 901 | 508 |
| 230 | 20230914 | 151500 | 1734137862 | 902 | 900 | 902 | 900 | 322 |
| 231 | 20230914 | 151400 | 1733848058 | 900 | 900 | 900 | 900 | 520 |
| 232 | 20230914 | 151300 | 1733380058 | 900 | 901 | 901 | 900 | 7569 |
| 233 | 20230914 | 151200 | 1726566927 | 902 | 902 | 902 | 902 | 0 |
| 234 | 20230914 | 151100 | 1726566927 | 902 | 903 | 903 | 902 | 2763 |
| 235 | 20230914 | 151000 | 1724074501 | 903 | 903 | 903 | 903 | 1 |
| 236 | 20230914 | 150900 | 1724073598 | 903 | 902 | 903 | 902 | 323 |
| 237 | 20230914 | 150800 | 1723782251 | 902 | 902 | 902 | 902 | 858 |
| 238 | 20230914 | 150700 | 1723008335 | 902 | 904 | 905 | 902 | 826 |
| 239 | 20230914 | 150600 | 1722261447 | 904 | 904 | 905 | 904 | 10333 |
| 240 | 20230914 | 150500 | 1712913307 | 904 | 904 | 904 | 904 | 0 |
| 241 | 20230914 | 150400 | 1712913307 | 904 | 904 | 904 | 904 | 1 |
| 242 | 20230914 | 150300 | 1712912403 | 904 | 904 | 904 | 904 | 0 |
| 243 | 20230914 | 150200 | 1712912403 | 904 | 904 | 904 | 904 | 1 |
| 244 | 20230914 | 150100 | 1712911499 | 900 | 904 | 904 | 900 | 11 |
| 245 | 20230914 | 150000 | 1712901595 | 900 | 900 | 904 | 900 | 3434 |
| 246 | 20230914 | 145900 | 1709810976 | 900 | 900 | 900 | 900 | 677 |
| 247 | 20230914 | 145800 | 1709201676 | 900 | 900 | 900 | 900 | 200 |
| 248 | 20230914 | 145700 | 1709021676 | 900 | 900 | 900 | 900 | 0 |
| 249 | 20230914 | 145600 | 1709021676 | 900 | 900 | 900 | 900 | 494 |
| 250 | 20230914 | 145500 | 1708577076 | 899 | 899 | 899 | 899 | 3200 |
| 251 | 20230914 | 145400 | 1705700276 | 900 | 900 | 900 | 900 | 21 |
| 252 | 20230914 | 145300 | 1705681376 | 900 | 900 | 904 | 900 | 509 |
| 253 | 20230914 | 145200 | 1705223270 | 900 | 904 | 904 | 900 | 5 |
| 254 | 20230914 | 145100 | 1705218766 | 904 | 904 | 904 | 904 | 154 |
| 255 | 20230914 | 145000 | 1705079550 | 904 | 904 | 904 | 904 | 0 |
| 256 | 20230914 | 144900 | 1705079550 | 904 | 899 | 904 | 899 | 3001 |
| 257 | 20230914 | 144800 | 1702381646 | 899 | 904 | 904 | 899 | 2750 |
| 258 | 20230914 | 144700 | 1699908146 | 899 | 899 | 899 | 899 | 2200 |
| 259 | 20230914 | 144600 | 1697930346 | 899 | 900 | 900 | 899 | 1107 |
| 260 | 20230914 | 144500 | 1696935152 | 904 | 904 | 904 | 904 | 1118 |
| 261 | 20230914 | 144400 | 1695924480 | 905 | 905 | 905 | 905 | 0 |
| 262 | 20230914 | 144300 | 1695924480 | 905 | 905 | 905 | 905 | 0 |
| 263 | 20230914 | 144200 | 1695924480 | 905 | 905 | 905 | 905 | 10 |
| 264 | 20230914 | 144100 | 1695915430 | 898 | 901 | 901 | 898 | 45000 |
| 265 | 20230914 | 144000 | 1655438273 | 905 | 905 | 905 | 905 | 1 |
| 266 | 20230914 | 143900 | 1655437368 | 900 | 900 | 900 | 900 | 0 |
| 267 | 20230914 | 143800 | 1655437368 | 900 | 900 | 900 | 900 | 0 |
| 268 | 20230914 | 143700 | 1655437368 | 900 | 905 | 905 | 900 | 1001 |
| 269 | 20230914 | 143600 | 1654535963 | 900 | 900 | 900 | 900 | 0 |
| 270 | 20230914 | 143500 | 1654535963 | 900 | 900 | 900 | 900 | 0 |
| 271 | 20230914 | 143400 | 1654535963 | 900 | 900 | 900 | 900 | 0 |
| 272 | 20230914 | 143300 | 1654535963 | 900 | 900 | 900 | 900 | 0 |
| 273 | 20230914 | 143200 | 1654535963 | 900 | 900 | 900 | 900 | 0 |
| 274 | 20230914 | 143100 | 1654535963 | 900 | 900 | 900 | 900 | 44 |
| 275 | 20230914 | 143000 | 1654496363 | 905 | 905 | 905 | 905 | 220 |
| 276 | 20230914 | 142900 | 1654297263 | 905 | 905 | 905 | 905 | 281 |
| 277 | 20230914 | 142800 | 1654042958 | 905 | 904 | 905 | 904 | 8342 |
| 278 | 20230914 | 142700 | 1646493836 | 904 | 904 | 904 | 904 | 1147 |
| 279 | 20230914 | 142600 | 1645456948 | 904 | 903 | 904 | 903 | 3486 |
| 280 | 20230914 | 142500 | 1642308167 | 899 | 899 | 899 | 899 | 0 |
| 281 | 20230914 | 142400 | 1642308167 | 899 | 899 | 899 | 899 | 23641 |
| 282 | 20230914 | 142300 | 1621054908 | 898 | 901 | 906 | 898 | 24777 |
| 283 | 20230914 | 142200 | 1598757018 | 902 | 905 | 907 | 902 | 14998 |
| 284 | 20230914 | 142100 | 1585197510 | 911 | 906 | 911 | 905 | 5490 |
| 285 | 20230914 | 142000 | 1580226223 | 907 | 913 | 913 | 906 | 14760 |
| 286 | 20230914 | 141900 | 1566799828 | 914 | 918 | 918 | 911 | 18487 |
| 287 | 20230914 | 141800 | 1549938401 | 919 | 919 | 919 | 919 | 10 |
| 288 | 20230914 | 141700 | 1549929211 | 920 | 920 | 920 | 920 | 0 |
| 289 | 20230914 | 141600 | 1549929211 | 920 | 920 | 920 | 920 | 9 |
| 290 | 20230914 | 141500 | 1549920931 | 920 | 911 | 920 | 911 | 5921 |
| 291 | 20230914 | 141400 | 1544526741 | 906 | 904 | 906 | 904 | 61907 |
| 292 | 20230914 | 141300 | 1488501000 | 903 | 903 | 903 | 903 | 20500 |
| 293 | 20230914 | 141200 | 1469989500 | 903 | 903 | 903 | 903 | 0 |
| 294 | 20230914 | 141100 | 1469989500 | 903 | 903 | 903 | 903 | 0 |
| 295 | 20230914 | 141000 | 1469989500 | 903 | 903 | 903 | 903 | 0 |
| 296 | 20230914 | 140900 | 1469989500 | 903 | 903 | 903 | 903 | 0 |
| 297 | 20230914 | 140800 | 1469989500 | 903 | 903 | 903 | 903 | 1 |
| 298 | 20230914 | 140700 | 1469988597 | 898 | 898 | 898 | 898 | 0 |
| 299 | 20230914 | 140600 | 1469988597 | 898 | 898 | 898 | 898 | 0 |
| 300 | 20230914 | 140500 | 1469988597 | 898 | 898 | 898 | 898 | 60 |
| 301 | 20230914 | 140400 | 1469934717 | 898 | 901 | 901 | 898 | 20000 |
| 302 | 20230914 | 140300 | 1451952537 | 900 | 901 | 901 | 900 | 20000 |
| 303 | 20230914 | 140200 | 1433940063 | 902 | 902 | 902 | 902 | 8753 |
| 304 | 20230914 | 140100 | 1426044857 | 902 | 902 | 902 | 902 | 1749 |
| 305 | 20230914 | 140000 | 1424467259 | 902 | 902 | 902 | 902 | 21972 |
| 306 | 20230914 | 135900 | 1404648515 | 901 | 900 | 901 | 900 | 42649 |
| 307 | 20230914 | 135800 | 1366222080 | 901 | 901 | 901 | 901 | 10211 |
| 308 | 20230914 | 135700 | 1357021969 | 899 | 899 | 899 | 899 | 0 |
| 309 | 20230914 | 135600 | 1357021969 | 899 | 901 | 901 | 899 | 21 |
| 310 | 20230914 | 135500 | 1357003050 | 901 | 901 | 901 | 901 | 5 |
| 311 | 20230914 | 135400 | 1356998545 | 901 | 901 | 901 | 901 | 0 |
| 312 | 20230914 | 135300 | 1356998545 | 901 | 901 | 901 | 901 | 10 |
| 313 | 20230914 | 135200 | 1356989535 | 901 | 897 | 901 | 897 | 10 |
| 314 | 20230914 | 135100 | 1356980560 | 901 | 901 | 901 | 901 | 12 |
| 315 | 20230914 | 135000 | 1356969748 | 901 | 901 | 901 | 898 | 47389 |
| 316 | 20230914 | 134900 | 1314414420 | 898 | 899 | 899 | 898 | 9325 |
| 317 | 20230914 | 134800 | 1306037195 | 899 | 899 | 899 | 899 | 70 |
| 318 | 20230914 | 134700 | 1305974265 | 899 | 899 | 899 | 899 | 2005 |
| 319 | 20230914 | 134600 | 1304171770 | 899 | 899 | 899 | 899 | 500 |
| 320 | 20230914 | 134500 | 1303722270 | 901 | 901 | 901 | 901 | 1 |
| 321 | 20230914 | 134400 | 1303721369 | 896 | 899 | 902 | 896 | 1261 |
| 322 | 20230914 | 134300 | 1302590514 | 901 | 901 | 901 | 901 | 0 |
| 323 | 20230914 | 134200 | 1302590514 | 901 | 901 | 902 | 901 | 1350 |
| 324 | 20230914 | 134100 | 1301373453 | 899 | 901 | 901 | 899 | 210 |
| 325 | 20230914 | 134000 | 1301184263 | 901 | 901 | 901 | 897 | 1957 |
| 326 | 20230914 | 133900 | 1299428759 | 897 | 902 | 902 | 897 | 14403 |
| 327 | 20230914 | 133800 | 1286499297 | 899 | 899 | 899 | 899 | 5950 |
| 328 | 20230914 | 133700 | 1281150247 | 900 | 900 | 902 | 899 | 17920 |
| 329 | 20230914 | 133600 | 1265029105 | 901 | 901 | 901 | 901 | 2547 |
| 330 | 20230914 | 133500 | 1262734258 | 905 | 905 | 905 | 905 | 0 |
| 331 | 20230914 | 133400 | 1262734258 | 905 | 900 | 905 | 900 | 56 |
| 332 | 20230914 | 133300 | 1262683583 | 905 | 903 | 905 | 903 | 11 |
| 333 | 20230914 | 133200 | 1262673648 | 904 | 905 | 905 | 900 | 2345 |
| 334 | 20230914 | 133100 | 1260560784 | 905 | 900 | 905 | 900 | 101 |
| 335 | 20230914 | 133000 | 1260469879 | 899 | 905 | 905 | 899 | 20100 |
| 336 | 20230914 | 132900 | 1242378107 | 905 | 906 | 906 | 905 | 2 |
| 337 | 20230914 | 132800 | 1242376296 | 902 | 902 | 902 | 902 | 0 |
| 338 | 20230914 | 132700 | 1242376296 | 902 | 902 | 902 | 902 | 1219 |
| 339 | 20230914 | 132600 | 1241276758 | 902 | 902 | 902 | 902 | 2600 |
| 340 | 20230914 | 132500 | 1238931558 | 900 | 904 | 904 | 900 | 23844 |
| 341 | 20230914 | 132400 | 1217433700 | 903 | 903 | 903 | 903 | 0 |
| 342 | 20230914 | 132300 | 1217433700 | 903 | 903 | 903 | 903 | 0 |
| 343 | 20230914 | 132200 | 1217433700 | 903 | 904 | 904 | 902 | 15001 |
| 344 | 20230914 | 132100 | 1203895419 | 906 | 906 | 906 | 906 | 0 |
| 345 | 20230914 | 132000 | 1203895419 | 906 | 906 | 906 | 906 | 0 |
| 346 | 20230914 | 131900 | 1203895419 | 906 | 904 | 906 | 904 | 84 |
| 347 | 20230914 | 131800 | 1203819481 | 902 | 902 | 902 | 902 | 0 |
| 348 | 20230914 | 131700 | 1203819481 | 902 | 902 | 902 | 902 | 236 |
| 349 | 20230914 | 131600 | 1203606609 | 904 | 905 | 906 | 904 | 3973 |
| 350 | 20230914 | 131500 | 1200012294 | 906 | 906 | 906 | 905 | 41 |
| 351 | 20230914 | 131400 | 1199975149 | 906 | 903 | 906 | 903 | 29235 |
| 352 | 20230914 | 131300 | 1173494519 | 899 | 902 | 906 | 899 | 30001 |
| 353 | 20230914 | 131200 | 1146484828 | 906 | 906 | 906 | 906 | 99 |
| 354 | 20230914 | 131100 | 1146395134 | 906 | 903 | 906 | 901 | 22142 |
| 355 | 20230914 | 131000 | 1126438319 | 906 | 906 | 906 | 906 | 2000 |
| 356 | 20230914 | 130900 | 1124626319 | 906 | 906 | 906 | 906 | 2200 |
| 357 | 20230914 | 130800 | 1122633119 | 906 | 906 | 906 | 906 | 60 |
| 358 | 20230914 | 130700 | 1122578759 | 906 | 906 | 906 | 906 | 2 |
| 359 | 20230914 | 130600 | 1122576947 | 900 | 900 | 900 | 900 | 0 |
| 360 | 20230914 | 130500 | 1122576947 | 900 | 900 | 900 | 900 | 0 |
| 361 | 20230914 | 130400 | 1122576947 | 900 | 900 | 900 | 900 | 0 |
| 362 | 20230914 | 130300 | 1122576947 | 900 | 900 | 900 | 900 | 0 |
| 363 | 20230914 | 130200 | 1122576947 | 900 | 902 | 902 | 900 | 200 |
| 364 | 20230914 | 130100 | 1122396925 | 907 | 900 | 907 | 900 | 4005 |
| 365 | 20230914 | 130000 | 1118792390 | 900 | 900 | 900 | 900 | 19051 |
| 366 | 20230914 | 125900 | 1101646490 | 901 | 904 | 904 | 900 | 15767 |
| 367 | 20230914 | 125800 | 1087425642 | 904 | 907 | 907 | 904 | 1500 |
| 368 | 20230914 | 125700 | 1086068007 | 907 | 907 | 907 | 903 | 2901 |
| 369 | 20230914 | 125600 | 1083448000 | 907 | 903 | 907 | 903 | 3653 |
| 370 | 20230914 | 125500 | 1080149337 | 903 | 903 | 903 | 903 | 3193 |
| 371 | 20230914 | 125400 | 1077266058 | 901 | 901 | 901 | 901 | 0 |
| 372 | 20230914 | 125300 | 1077266058 | 901 | 906 | 906 | 901 | 5000 |
| 373 | 20230914 | 125200 | 1072746483 | 906 | 906 | 906 | 906 | 1000 |
| 374 | 20230914 | 125100 | 1071840483 | 907 | 908 | 908 | 907 | 5232 |
| 375 | 20230914 | 125000 | 1067090049 | 907 | 907 | 907 | 907 | 500 |
| 376 | 20230914 | 124900 | 1066636549 | 907 | 907 | 907 | 907 | 200 |
| 377 | 20230914 | 124800 | 1066455149 | 907 | 907 | 907 | 907 | 0 |
| 378 | 20230914 | 124700 | 1066455149 | 907 | 900 | 907 | 898 | 10557 |
| 379 | 20230914 | 124600 | 1056963741 | 900 | 900 | 900 | 900 | 75908 |
| 380 | 20230914 | 124500 | 988646541 | 900 | 905 | 905 | 899 | 76282 |
| 381 | 20230914 | 124400 | 919974805 | 905 | 910 | 910 | 905 | 26655 |
| 382 | 20230914 | 124300 | 895815782 | 910 | 909 | 910 | 909 | 10100 |
| 383 | 20230914 | 124200 | 886634782 | 909 | 911 | 911 | 909 | 1100 |
| 384 | 20230914 | 124100 | 885633707 | 910 | 910 | 910 | 910 | 1000 |
| 385 | 20230914 | 124000 | 884723707 | 910 | 911 | 911 | 910 | 5500 |
| 386 | 20230914 | 123900 | 879715097 | 910 | 912 | 912 | 910 | 10900 |
| 387 | 20230914 | 123800 | 869792038 | 910 | 917 | 917 | 910 | 6510 |
| 388 | 20230914 | 123700 | 863855958 | 917 | 917 | 917 | 917 | 2000 |
| 389 | 20230914 | 123600 | 862021958 | 917 | 912 | 917 | 911 | 6002 |
| 390 | 20230914 | 123500 | 856553540 | 912 | 914 | 919 | 912 | 10003 |
| 391 | 20230914 | 123400 | 847425611 | 914 | 915 | 915 | 914 | 5500 |
| 392 | 20230914 | 123300 | 842397410 | 915 | 917 | 917 | 915 | 15000 |
| 393 | 20230914 | 123200 | 828662506 | 916 | 920 | 920 | 916 | 4500 |
| 394 | 20230914 | 123100 | 824526536 | 924 | 924 | 924 | 924 | 0 |
| 395 | 20230914 | 123000 | 824526536 | 924 | 924 | 924 | 924 | 0 |
| 396 | 20230914 | 122900 | 824526536 | 924 | 924 | 924 | 924 | 0 |
| 397 | 20230914 | 122800 | 824526536 | 924 | 924 | 924 | 924 | 1 |
| 398 | 20230914 | 122700 | 824525612 | 924 | 924 | 924 | 924 | 0 |
| 399 | 20230914 | 122600 | 824525612 | 924 | 924 | 924 | 924 | 0 |
| 400 | 20230914 | 122500 | 824525612 | 924 | 924 | 924 | 924 | 0 |
| 401 | 20230914 | 122400 | 824525612 | 924 | 924 | 924 | 924 | 1 |
| 402 | 20230914 | 122300 | 824524688 | 922 | 922 | 922 | 922 | 500 |
| 403 | 20230914 | 122200 | 824063688 | 922 | 922 | 922 | 922 | 0 |
| 404 | 20230914 | 122100 | 824063688 | 922 | 922 | 922 | 922 | 0 |
| 405 | 20230914 | 122000 | 824063688 | 922 | 922 | 922 | 922 | 1 |
| 406 | 20230914 | 121900 | 824062766 | 922 | 922 | 922 | 922 | 0 |
| 407 | 20230914 | 121800 | 824062766 | 922 | 922 | 922 | 922 | 0 |
| 408 | 20230914 | 121700 | 824062766 | 922 | 922 | 922 | 922 | 66 |
| 409 | 20230914 | 121600 | 824001914 | 922 | 922 | 922 | 922 | 330 |
| 410 | 20230914 | 121500 | 823697654 | 922 | 922 | 922 | 922 | 400 |
| 411 | 20230914 | 121400 | 823328854 | 922 | 922 | 922 | 922 | 1 |
| 412 | 20230914 | 121300 | 823327932 | 919 | 919 | 919 | 919 | 1000 |
| 413 | 20230914 | 121200 | 822408932 | 919 | 919 | 919 | 919 | 50 |
| 414 | 20230914 | 121100 | 822362982 | 919 | 919 | 919 | 919 | 0 |
| 415 | 20230914 | 121000 | 822362982 | 919 | 919 | 919 | 919 | 0 |
| 416 | 20230914 | 120900 | 822362982 | 919 | 919 | 919 | 919 | 0 |
| 417 | 20230914 | 120800 | 822362982 | 919 | 919 | 919 | 919 | 1 |
| 418 | 20230914 | 120700 | 822362063 | 915 | 918 | 918 | 915 | 30000 |
| 419 | 20230914 | 120600 | 794881699 | 919 | 919 | 919 | 919 | 0 |
| 420 | 20230914 | 120500 | 794881699 | 919 | 919 | 919 | 919 | 301 |
| 421 | 20230914 | 120400 | 794605080 | 919 | 919 | 919 | 919 | 106 |
| 422 | 20230914 | 120300 | 794507666 | 919 | 919 | 919 | 919 | 1103 |
| 423 | 20230914 | 120200 | 793494009 | 919 | 919 | 919 | 919 | 0 |
| 424 | 20230914 | 120100 | 793494009 | 919 | 919 | 919 | 919 | 2 |
| 425 | 20230914 | 120000 | 793492171 | 922 | 922 | 922 | 922 | 1542 |
| 426 | 20230914 | 115900 | 792070447 | 924 | 924 | 924 | 924 | 0 |
| 427 | 20230914 | 115800 | 792070447 | 924 | 922 | 924 | 922 | 2001 |
| 428 | 20230914 | 115700 | 790225523 | 922 | 922 | 922 | 922 | 3 |
| 429 | 20230914 | 115600 | 790222757 | 918 | 918 | 918 | 918 | 0 |
| 430 | 20230914 | 115500 | 790222757 | 918 | 918 | 918 | 918 | 5000 |
| 431 | 20230914 | 115400 | 785632757 | 919 | 919 | 919 | 919 | 0 |
| 432 | 20230914 | 115300 | 785632757 | 919 | 919 | 919 | 919 | 0 |
| 433 | 20230914 | 115200 | 785632757 | 919 | 919 | 919 | 919 | 0 |
| 434 | 20230914 | 115100 | 785632757 | 919 | 919 | 919 | 919 | 0 |
| 435 | 20230914 | 115000 | 785632757 | 919 | 919 | 919 | 919 | 3 |
| 436 | 20230914 | 114900 | 785630000 | 920 | 920 | 920 | 920 | 0 |
| 437 | 20230914 | 114800 | 785630000 | 920 | 920 | 920 | 920 | 0 |
| 438 | 20230914 | 114700 | 785630000 | 920 | 920 | 920 | 920 | 123 |
| 439 | 20230914 | 114600 | 785516840 | 922 | 922 | 922 | 922 | 0 |
| 440 | 20230914 | 114500 | 785516840 | 922 | 922 | 922 | 922 | 0 |
| 441 | 20230914 | 114400 | 785516840 | 922 | 922 | 922 | 922 | 1000 |
| 442 | 20230914 | 114300 | 784594840 | 922 | 922 | 922 | 922 | 0 |
| 443 | 20230914 | 114200 | 784594840 | 922 | 922 | 922 | 922 | 0 |
| 444 | 20230914 | 114100 | 784594840 | 922 | 922 | 922 | 922 | 0 |
| 445 | 20230914 | 114000 | 784594840 | 922 | 922 | 922 | 922 | 1 |
| 446 | 20230914 | 113900 | 784593918 | 918 | 918 | 918 | 918 | 299 |
| 447 | 20230914 | 113800 | 784319436 | 922 | 922 | 922 | 922 | 365 |
| 448 | 20230914 | 113700 | 783982906 | 917 | 917 | 917 | 917 | 0 |
| 449 | 20230914 | 113600 | 783982906 | 917 | 917 | 917 | 917 | 0 |
| 450 | 20230914 | 113500 | 783982906 | 917 | 917 | 917 | 917 | 0 |
| 451 | 20230914 | 113400 | 783982906 | 917 | 921 | 921 | 917 | 419 |
| 452 | 20230914 | 113300 | 783597707 | 921 | 921 | 921 | 921 | 86 |
| 453 | 20230914 | 113200 | 783518501 | 920 | 920 | 920 | 920 | 11 |
| 454 | 20230914 | 113100 | 783508381 | 920 | 920 | 920 | 920 | 0 |
| 455 | 20230914 | 113000 | 783508381 | 920 | 920 | 920 | 920 | 0 |
| 456 | 20230914 | 112900 | 783508381 | 920 | 920 | 920 | 920 | 100 |
| 457 | 20230914 | 112800 | 783416381 | 920 | 922 | 922 | 920 | 3049 |
| 458 | 20230914 | 112700 | 780611203 | 917 | 918 | 918 | 917 | 2093 |
| 459 | 20230914 | 112600 | 778691421 | 922 | 922 | 922 | 922 | 2 |
| 460 | 20230914 | 112500 | 778689577 | 917 | 919 | 919 | 917 | 7000 |
| 461 | 20230914 | 112400 | 772263254 | 919 | 923 | 923 | 919 | 2 |
| 462 | 20230914 | 112300 | 772261412 | 925 | 925 | 925 | 925 | 0 |
| 463 | 20230914 | 112200 | 772261412 | 925 | 925 | 925 | 925 | 0 |
| 464 | 20230914 | 112100 | 772261412 | 925 | 925 | 929 | 920 | 11002 |
| 465 | 20230914 | 112000 | 762128166 | 925 | 920 | 925 | 920 | 12771 |
| 466 | 20230914 | 111900 | 750343140 | 923 | 921 | 923 | 920 | 15001 |
| 467 | 20230914 | 111800 | 736537044 | 921 | 921 | 921 | 921 | 17708 |
| 468 | 20230914 | 111700 | 720227976 | 920 | 920 | 920 | 920 | 528 |
| 469 | 20230914 | 111600 | 719742216 | 920 | 923 | 923 | 920 | 8603 |
| 470 | 20230914 | 111500 | 711813911 | 923 | 923 | 923 | 923 | 0 |
| 471 | 20230914 | 111400 | 711813911 | 923 | 926 | 926 | 923 | 435 |
| 472 | 20230914 | 111300 | 711412365 | 925 | 925 | 925 | 925 | 1820 |
| 473 | 20230914 | 111200 | 709728865 | 925 | 925 | 925 | 925 | 0 |
| 474 | 20230914 | 111100 | 709728865 | 925 | 925 | 925 | 925 | 0 |
| 475 | 20230914 | 111000 | 709728865 | 925 | 925 | 925 | 925 | 0 |
| 476 | 20230914 | 110900 | 709728865 | 925 | 925 | 925 | 925 | 123 |
| 477 | 20230914 | 110800 | 709615090 | 921 | 921 | 921 | 921 | 0 |
| 478 | 20230914 | 110700 | 709615090 | 921 | 921 | 921 | 921 | 0 |
| 479 | 20230914 | 110600 | 709615090 | 921 | 929 | 929 | 921 | 50000 |
| 480 | 20230914 | 110500 | 663453957 | 928 | 928 | 928 | 928 | 0 |
| 481 | 20230914 | 110400 | 663453957 | 928 | 928 | 928 | 928 | 0 |
| 482 | 20230914 | 110300 | 663453957 | 928 | 928 | 928 | 928 | 0 |
| 483 | 20230914 | 110200 | 663453957 | 928 | 930 | 930 | 928 | 2745 |
| 484 | 20230914 | 110100 | 660904397 | 928 | 928 | 928 | 928 | 0 |
| 485 | 20230914 | 110000 | 660904397 | 928 | 928 | 928 | 928 | 0 |
| 486 | 20230914 | 105900 | 660904397 | 928 | 932 | 932 | 928 | 46000 |
| 487 | 20230914 | 105800 | 618157973 | 932 | 932 | 932 | 932 | 0 |
| 488 | 20230914 | 105700 | 618157973 | 932 | 932 | 932 | 932 | 0 |
| 489 | 20230914 | 105600 | 618157973 | 932 | 934 | 934 | 932 | 27445 |
| 490 | 20230914 | 105500 | 592578015 | 934 | 934 | 934 | 934 | 0 |
| 491 | 20230914 | 105400 | 592578015 | 934 | 934 | 934 | 934 | 0 |
| 492 | 20230914 | 105300 | 592578015 | 934 | 934 | 934 | 934 | 1 |
| 493 | 20230914 | 105200 | 592577081 | 938 | 938 | 938 | 938 | 1 |
| 494 | 20230914 | 105100 | 592576143 | 936 | 936 | 936 | 936 | 0 |
| 495 | 20230914 | 105000 | 592576143 | 936 | 936 | 936 | 936 | 841 |
| 496 | 20230914 | 104900 | 591788967 | 937 | 937 | 937 | 937 | 0 |
| 497 | 20230914 | 104800 | 591788967 | 937 | 937 | 937 | 937 | 500 |
| 498 | 20230914 | 104700 | 591320467 | 937 | 937 | 937 | 937 | 790 |
| 499 | 20230914 | 104600 | 590580237 | 937 | 937 | 937 | 937 | 3000 |
| 500 | 20230914 | 104500 | 587769237 | 938 | 938 | 938 | 938 | 2545 |
| 501 | 20230914 | 104400 | 585382027 | 938 | 938 | 938 | 938 | 0 |
| 502 | 20230914 | 104300 | 585382027 | 938 | 937 | 938 | 937 | 882 |
| 503 | 20230914 | 104200 | 584555193 | 937 | 937 | 937 | 937 | 2000 |
| 504 | 20230914 | 104100 | 582681193 | 937 | 932 | 937 | 932 | 5001 |
| 505 | 20230914 | 104000 | 578020256 | 937 | 937 | 937 | 937 | 0 |
| 506 | 20230914 | 103900 | 578020256 | 937 | 937 | 937 | 937 | 1 |
| 507 | 20230914 | 103800 | 578019319 | 937 | 937 | 937 | 937 | 0 |
| 508 | 20230914 | 103700 | 578019319 | 937 | 937 | 937 | 937 | 0 |
| 509 | 20230914 | 103600 | 578019319 | 937 | 937 | 937 | 937 | 125 |
| 510 | 20230914 | 103500 | 577902194 | 938 | 938 | 938 | 938 | 3 |
| 511 | 20230914 | 103400 | 577899380 | 937 | 937 | 937 | 937 | 0 |
| 512 | 20230914 | 103300 | 577899380 | 937 | 937 | 937 | 937 | 145 |
| 513 | 20230914 | 103200 | 577763515 | 937 | 937 | 937 | 937 | 0 |
| 514 | 20230914 | 103100 | 577763515 | 937 | 936 | 937 | 936 | 1000 |
| 515 | 20230914 | 103000 | 576826535 | 937 | 937 | 937 | 937 | 0 |
| 516 | 20230914 | 102900 | 576826535 | 937 | 937 | 937 | 937 | 0 |
| 517 | 20230914 | 102800 | 576826535 | 937 | 937 | 937 | 937 | 0 |
| 518 | 20230914 | 102700 | 576826535 | 937 | 937 | 937 | 937 | 0 |
| 519 | 20230914 | 102600 | 576826535 | 937 | 937 | 937 | 937 | 0 |
| 520 | 20230914 | 102500 | 576826535 | 937 | 937 | 937 | 937 | 3 |
| 521 | 20230914 | 102400 | 576823724 | 937 | 933 | 937 | 931 | 274 |
| 522 | 20230914 | 102300 | 576568080 | 931 | 933 | 933 | 931 | 7729 |
| 523 | 20230914 | 102200 | 569356925 | 940 | 940 | 940 | 940 | 0 |
| 524 | 20230914 | 102100 | 569356925 | 940 | 938 | 940 | 938 | 4001 |
| 525 | 20230914 | 102000 | 565602138 | 931 | 932 | 932 | 931 | 20100 |
| 526 | 20230914 | 101900 | 546888625 | 933 | 927 | 933 | 927 | 3785 |
| 527 | 20230914 | 101800 | 543359314 | 931 | 927 | 931 | 927 | 2 |
| 528 | 20230914 | 101700 | 543357456 | 931 | 931 | 931 | 931 | 2 |
| 529 | 20230914 | 101600 | 543355594 | 931 | 931 | 931 | 931 | 0 |
| 530 | 20230914 | 101500 | 543355594 | 931 | 928 | 931 | 927 | 19551 |
| 531 | 20230914 | 101400 | 525222583 | 932 | 932 | 932 | 932 | 0 |
| 532 | 20230914 | 101300 | 525222583 | 932 | 932 | 932 | 932 | 0 |
| 533 | 20230914 | 101200 | 525222583 | 932 | 930 | 932 | 930 | 2206 |
| 534 | 20230914 | 101100 | 523170813 | 934 | 928 | 934 | 928 | 501 |
| 535 | 20230914 | 101000 | 522705879 | 929 | 929 | 929 | 929 | 0 |
| 536 | 20230914 | 100900 | 522705879 | 929 | 929 | 929 | 929 | 1051 |
| 537 | 20230914 | 100800 | 521729500 | 929 | 931 | 931 | 929 | 2800 |
| 538 | 20230914 | 100700 | 519125590 | 929 | 929 | 929 | 929 | 0 |
| 539 | 20230914 | 100600 | 519125590 | 929 | 929 | 929 | 929 | 169 |
| 540 | 20230914 | 100500 | 518968589 | 928 | 933 | 933 | 928 | 8400 |
| 541 | 20230914 | 100400 | 511165203 | 933 | 938 | 938 | 933 | 3758 |
| 542 | 20230914 | 100300 | 507653257 | 938 | 938 | 938 | 938 | 100 |
| 543 | 20230914 | 100200 | 507559457 | 938 | 938 | 938 | 938 | 0 |
| 544 | 20230914 | 100100 | 507559457 | 938 | 938 | 938 | 938 | 1 |
| 545 | 20230914 | 100000 | 507558519 | 937 | 937 | 937 | 937 | 2222 |
| 546 | 20230914 | 095900 | 505476505 | 939 | 936 | 939 | 936 | 4531 |
| 547 | 20230914 | 095800 | 501235486 | 940 | 940 | 940 | 940 | 0 |
| 548 | 20230914 | 095700 | 501235486 | 940 | 940 | 940 | 940 | 1 |
| 549 | 20230914 | 095600 | 501234546 | 938 | 935 | 938 | 935 | 25620 |
| 550 | 20230914 | 095500 | 477221428 | 937 | 937 | 937 | 937 | 3 |
| 551 | 20230914 | 095400 | 477218617 | 937 | 938 | 938 | 933 | 2513 |
| 552 | 20230914 | 095300 | 474872724 | 938 | 930 | 938 | 930 | 4694 |
| 553 | 20230914 | 095200 | 470486247 | 930 | 933 | 933 | 930 | 2350 |
| 554 | 20230914 | 095100 | 468300297 | 928 | 933 | 933 | 928 | 4998 |
| 555 | 20230914 | 095000 | 463655608 | 927 | 927 | 927 | 927 | 29500 |
| 556 | 20230914 | 094900 | 436309108 | 927 | 927 | 927 | 927 | 0 |
| 557 | 20230914 | 094800 | 436309108 | 927 | 927 | 927 | 927 | 124534 |
| 558 | 20230914 | 094700 | 320866090 | 927 | 927 | 927 | 927 | 3791 |
| 559 | 20230914 | 094600 | 317351833 | 927 | 926 | 927 | 926 | 984 |
| 560 | 20230914 | 094500 | 316440648 | 927 | 925 | 927 | 925 | 1500 |
| 561 | 20230914 | 094400 | 315051754 | 916 | 916 | 916 | 916 | 0 |
| 562 | 20230914 | 094300 | 315051754 | 916 | 925 | 925 | 916 | 21678 |
| 563 | 20230914 | 094200 | 295127858 | 925 | 927 | 927 | 925 | 1130 |
| 564 | 20230914 | 094100 | 294082092 | 927 | 931 | 931 | 927 | 2502 |
| 565 | 20230914 | 094000 | 291762730 | 932 | 932 | 932 | 932 | 0 |
| 566 | 20230914 | 093900 | 291762730 | 932 | 932 | 932 | 932 | 0 |
| 567 | 20230914 | 093800 | 291762730 | 932 | 930 | 932 | 923 | 11800 |
| 568 | 20230914 | 093700 | 280855754 | 935 | 935 | 935 | 935 | 0 |
| 569 | 20230914 | 093600 | 280855754 | 935 | 935 | 935 | 935 | 2 |
| 570 | 20230914 | 093500 | 280853884 | 936 | 935 | 936 | 935 | 227 |
| 571 | 20230914 | 093400 | 280641637 | 935 | 935 | 935 | 935 | 2 |
| 572 | 20230914 | 093300 | 280639767 | 931 | 931 | 931 | 931 | 0 |
| 573 | 20230914 | 093200 | 280639767 | 931 | 936 | 936 | 931 | 1032 |
| 574 | 20230914 | 093100 | 279673965 | 936 | 934 | 936 | 934 | 1217 |
| 575 | 20230914 | 093000 | 278536295 | 934 | 929 | 934 | 929 | 2089 |
| 576 | 20230914 | 092900 | 276587170 | 929 | 920 | 929 | 920 | 2502 |
| 577 | 20230914 | 092800 | 274267312 | 920 | 920 | 920 | 920 | 85784 |
| 578 | 20230914 | 092700 | 195346032 | 920 | 919 | 920 | 919 | 302 |
| 579 | 20230914 | 092600 | 195068493 | 920 | 920 | 920 | 920 | 701 |
| 580 | 20230914 | 092500 | 194423573 | 922 | 922 | 922 | 922 | 0 |
| 581 | 20230914 | 092400 | 194423573 | 922 | 922 | 922 | 922 | 1 |
| 582 | 20230914 | 092300 | 194422651 | 915 | 925 | 925 | 915 | 15167 |
| 583 | 20230914 | 092200 | 180519339 | 927 | 933 | 933 | 927 | 725 |
| 584 | 20230914 | 092100 | 179846664 | 933 | 933 | 933 | 933 | 100 |
| 585 | 20230914 | 092000 | 179753364 | 934 | 934 | 934 | 934 | 0 |
| 586 | 20230914 | 091900 | 179753364 | 934 | 932 | 934 | 932 | 1201 |
| 587 | 20230914 | 091800 | 178632642 | 929 | 927 | 929 | 927 | 83 |
| 588 | 20230914 | 091700 | 178555697 | 925 | 924 | 925 | 920 | 212 |
| 589 | 20230914 | 091600 | 178360207 | 923 | 922 | 923 | 922 | 300 |
| 590 | 20230914 | 091500 | 178083605 | 922 | 917 | 922 | 916 | 8403 |
| 591 | 20230914 | 091400 | 170376685 | 916 | 920 | 920 | 916 | 14466 |
| 592 | 20230914 | 091300 | 157121565 | 925 | 928 | 928 | 925 | 805 |
| 593 | 20230914 | 091200 | 156376934 | 928 | 928 | 928 | 928 | 461 |
| 594 | 20230914 | 091100 | 155949126 | 928 | 921 | 928 | 920 | 7872 |
| 595 | 20230914 | 091000 | 148670517 | 921 | 921 | 921 | 920 | 2021 |
| 596 | 20230914 | 090900 | 146811176 | 915 | 920 | 920 | 913 | 8669 |
| 597 | 20230914 | 090800 | 138889450 | 921 | 913 | 921 | 913 | 27230 |
| 598 | 20230914 | 090700 | 113930431 | 914 | 904 | 923 | 902 | 40579 |
| 599 | 20230914 | 090600 | 77186830 | 887 | 887 | 887 | 887 | 0 |
| 600 | 20230914 | 090500 | 77186830 | 887 | 931 | 931 | 887 | 60638 |
| 601 | 20230914 | 090400 | 21944050 | 940 | 938 | 940 | 938 | 2000 |
| 602 | 20230914 | 090300 | 20067080 | 935 | 940 | 947 | 935 | 13735 |
| 603 | 20230914 | 090200 | 7214179 | 948 | 940 | 948 | 940 | 2196 |
| 604 | 20230914 | 090100 | 5136174 | 940 | 936 | 941 | 936 | 4002 |
| 605 | 20230914 | 090000 | 1372580 | 935 | 935 | 935 | 935 | 1468 |