29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 5410 |
| 3 | 20230915 | 184900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 4 | 20230915 | 184800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 5 | 20230915 | 184700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 6 | 20230915 | 184600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 7 | 20230915 | 184500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 8 | 20230915 | 184400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 9 | 20230915 | 184300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 10 | 20230915 | 184200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 11 | 20230915 | 184100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 12 | 20230915 | 184000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 13 | 20230915 | 183900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 14 | 20230915 | 183800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 15 | 20230915 | 183700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 16 | 20230915 | 183600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 17 | 20230915 | 183500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 18 | 20230915 | 183400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 19 | 20230915 | 183300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 20 | 20230915 | 183200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 21 | 20230915 | 183100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 22 | 20230915 | 183000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 23 | 20230915 | 182900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 24 | 20230915 | 182800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 25 | 20230915 | 182700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 26 | 20230915 | 182600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 27 | 20230915 | 182500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 28 | 20230915 | 182400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 29 | 20230915 | 182300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 30 | 20230915 | 182200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 31 | 20230915 | 182100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 32 | 20230915 | 182000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 5410 |
| 33 | 20230915 | 181900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 34 | 20230915 | 181800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 35 | 20230915 | 181700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 36 | 20230915 | 181600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 37 | 20230915 | 181500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 38 | 20230915 | 181400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 39 | 20230915 | 181300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 40 | 20230915 | 181200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 41 | 20230915 | 181100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 42 | 20230915 | 181000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 43 | 20230915 | 180900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 44 | 20230915 | 180800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 45 | 20230915 | 180700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 46 | 20230915 | 180600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 47 | 20230915 | 180500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 48 | 20230915 | 180400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 49 | 20230915 | 180300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 50 | 20230915 | 180200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 51 | 20230915 | 180100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 52 | 20230915 | 180000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 53 | 20230915 | 175900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 54 | 20230915 | 175800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 55 | 20230915 | 175700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 56 | 20230915 | 175600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 57 | 20230915 | 175500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 58 | 20230915 | 175400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 59 | 20230915 | 175300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 60 | 20230915 | 175200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 61 | 20230915 | 175100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 62 | 20230915 | 175000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 5410 |
| 63 | 20230915 | 174900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 64 | 20230915 | 174800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 65 | 20230915 | 174700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 66 | 20230915 | 174600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 67 | 20230915 | 174500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 68 | 20230915 | 174400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 69 | 20230915 | 174300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 70 | 20230915 | 174200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 71 | 20230915 | 174100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 72 | 20230915 | 174000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 73 | 20230915 | 173900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 74 | 20230915 | 173800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 75 | 20230915 | 173700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 76 | 20230915 | 173600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 77 | 20230915 | 173500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 78 | 20230915 | 173400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 79 | 20230915 | 173300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 80 | 20230915 | 173200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 81 | 20230915 | 173100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 82 | 20230915 | 173000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 83 | 20230915 | 172900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 84 | 20230915 | 172800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 85 | 20230915 | 172700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 86 | 20230915 | 172600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 87 | 20230915 | 172500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 88 | 20230915 | 172400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 89 | 20230915 | 172300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 90 | 20230915 | 172200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 91 | 20230915 | 172100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 92 | 20230915 | 172000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 5410 |
| 93 | 20230915 | 171900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 94 | 20230915 | 171800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 95 | 20230915 | 171700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 96 | 20230915 | 171600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 97 | 20230915 | 171500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 98 | 20230915 | 171400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 99 | 20230915 | 171300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 100 | 20230915 | 171200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 101 | 20230915 | 171100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 102 | 20230915 | 171000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 103 | 20230915 | 170900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 104 | 20230915 | 170800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 105 | 20230915 | 170700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 106 | 20230915 | 170600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 107 | 20230915 | 170500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 108 | 20230915 | 170400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 109 | 20230915 | 170300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 110 | 20230915 | 170200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 111 | 20230915 | 170100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 112 | 20230915 | 170000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 113 | 20230915 | 165900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 114 | 20230915 | 165800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 115 | 20230915 | 165700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 116 | 20230915 | 165600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 117 | 20230915 | 165500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 118 | 20230915 | 165400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 119 | 20230915 | 165300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 120 | 20230915 | 165200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 121 | 20230915 | 165100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 122 | 20230915 | 165000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 5410 |
| 123 | 20230915 | 164900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 124 | 20230915 | 164800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 125 | 20230915 | 164700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 126 | 20230915 | 164600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 127 | 20230915 | 164500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 128 | 20230915 | 164400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 129 | 20230915 | 164300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 130 | 20230915 | 164200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 131 | 20230915 | 164100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 132 | 20230915 | 164000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 133 | 20230915 | 163900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 134 | 20230915 | 163800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 135 | 20230915 | 163700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 136 | 20230915 | 163600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 137 | 20230915 | 163500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 138 | 20230915 | 163400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 139 | 20230915 | 163300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 140 | 20230915 | 163200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 141 | 20230915 | 163100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 142 | 20230915 | 163000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 143 | 20230915 | 162900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 144 | 20230915 | 162800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 145 | 20230915 | 162700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 146 | 20230915 | 162600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 147 | 20230915 | 162500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 148 | 20230915 | 162400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 149 | 20230915 | 162300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 150 | 20230915 | 162200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 151 | 20230915 | 162100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 152 | 20230915 | 162000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 5410 |
| 153 | 20230915 | 161900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 154 | 20230915 | 161800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 155 | 20230915 | 161700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 156 | 20230915 | 161600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 157 | 20230915 | 161500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 158 | 20230915 | 161400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 159 | 20230915 | 161300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 160 | 20230915 | 161200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 161 | 20230915 | 161100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 162 | 20230915 | 161000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 163 | 20230915 | 160900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 164 | 20230915 | 160800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 165 | 20230915 | 160700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 166 | 20230915 | 160600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 167 | 20230915 | 160500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 168 | 20230915 | 160400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 169 | 20230915 | 160300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 170 | 20230915 | 160200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 171 | 20230915 | 160100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 172 | 20230915 | 160000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 173 | 20230915 | 155900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 174 | 20230915 | 155800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 175 | 20230915 | 155700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 176 | 20230915 | 155600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 177 | 20230915 | 155500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 178 | 20230915 | 155400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 179 | 20230915 | 155300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 180 | 20230915 | 155200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 181 | 20230915 | 155100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 182 | 20230915 | 155000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 5410 |
| 183 | 20230915 | 154900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 184 | 20230915 | 154800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 185 | 20230915 | 154700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 186 | 20230915 | 154600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 187 | 20230915 | 154500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 188 | 20230915 | 154400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 189 | 20230915 | 154300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 190 | 20230915 | 154200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 191 | 20230915 | 154100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 192 | 20230915 | 154000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 193 | 20230915 | 153900 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 194 | 20230915 | 153800 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 195 | 20230915 | 153700 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 196 | 20230915 | 153600 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 197 | 20230915 | 153500 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 198 | 20230915 | 153400 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 199 | 20230915 | 153300 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 200 | 20230915 | 153200 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 201 | 20230915 | 153100 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 0 |
| 202 | 20230915 | 153000 | 1921468535 | 3655 | 3655 | 3655 | 3655 | 5410 |
| 203 | 20230915 | 152900 | 1901694985 | 3665 | 3665 | 3665 | 3665 | 0 |
| 204 | 20230915 | 152800 | 1901694985 | 3665 | 3665 | 3665 | 3665 | 0 |
| 205 | 20230915 | 152700 | 1901694985 | 3665 | 3665 | 3665 | 3665 | 0 |
| 206 | 20230915 | 152600 | 1901694985 | 3665 | 3665 | 3665 | 3665 | 0 |
| 207 | 20230915 | 152500 | 1901694985 | 3665 | 3665 | 3665 | 3665 | 0 |
| 208 | 20230915 | 152400 | 1901694985 | 3665 | 3665 | 3665 | 3665 | 0 |
| 209 | 20230915 | 152300 | 1901694985 | 3665 | 3665 | 3665 | 3665 | 0 |
| 210 | 20230915 | 152200 | 1901694985 | 3665 | 3665 | 3665 | 3665 | 0 |
| 211 | 20230915 | 152100 | 1901694985 | 3665 | 3665 | 3665 | 3665 | 0 |
| 212 | 20230915 | 152000 | 1901694985 | 3665 | 3665 | 3665 | 3665 | 0 |
| 213 | 20230915 | 151900 | 1901694985 | 3665 | 3650 | 3665 | 3650 | 10315 |
| 214 | 20230915 | 151800 | 1863966075 | 3660 | 3650 | 3660 | 3650 | 759 |
| 215 | 20230915 | 151700 | 1861194715 | 3650 | 3655 | 3655 | 3650 | 2840 |
| 216 | 20230915 | 151600 | 1850818665 | 3655 | 3655 | 3655 | 3650 | 2604 |
| 217 | 20230915 | 151500 | 1841310955 | 3655 | 3655 | 3655 | 3655 | 24 |
| 218 | 20230915 | 151400 | 1841223235 | 3655 | 3655 | 3655 | 3655 | 1220 |
| 219 | 20230915 | 151300 | 1836764135 | 3655 | 3660 | 3660 | 3655 | 433 |
| 220 | 20230915 | 151200 | 1835181270 | 3660 | 3655 | 3660 | 3650 | 1030 |
| 221 | 20230915 | 151100 | 1831418595 | 3655 | 3655 | 3655 | 3655 | 1278 |
| 222 | 20230915 | 151000 | 1826747505 | 3655 | 3655 | 3655 | 3655 | 2020 |
| 223 | 20230915 | 150900 | 1819364405 | 3655 | 3655 | 3655 | 3655 | 240 |
| 224 | 20230915 | 150800 | 1818487205 | 3655 | 3650 | 3655 | 3650 | 98 |
| 225 | 20230915 | 150700 | 1818129405 | 3650 | 3655 | 3655 | 3650 | 72 |
| 226 | 20230915 | 150600 | 1817866335 | 3650 | 3650 | 3650 | 3650 | 120 |
| 227 | 20230915 | 150500 | 1817428335 | 3655 | 3655 | 3655 | 3655 | 859 |
| 228 | 20230915 | 150400 | 1814288690 | 3655 | 3655 | 3655 | 3650 | 2002 |
| 229 | 20230915 | 150300 | 1806976280 | 3650 | 3655 | 3655 | 3650 | 106 |
| 230 | 20230915 | 150200 | 1806589330 | 3655 | 3650 | 3655 | 3650 | 267 |
| 231 | 20230915 | 150100 | 1805614770 | 3650 | 3650 | 3655 | 3650 | 2034 |
| 232 | 20230915 | 150000 | 1798188155 | 3655 | 3655 | 3655 | 3655 | 1 |
| 233 | 20230915 | 145900 | 1798184500 | 3650 | 3655 | 3655 | 3650 | 1041 |
| 234 | 20230915 | 145800 | 1794384745 | 3655 | 3655 | 3655 | 3655 | 1062 |
| 235 | 20230915 | 145700 | 1790503135 | 3660 | 3660 | 3660 | 3650 | 2004 |
| 236 | 20230915 | 145600 | 1783183500 | 3655 | 3660 | 3660 | 3655 | 1086 |
| 237 | 20230915 | 145500 | 1779211625 | 3660 | 3660 | 3660 | 3655 | 127 |
| 238 | 20230915 | 145400 | 1778747305 | 3660 | 3655 | 3665 | 3655 | 3462 |
| 239 | 20230915 | 145300 | 1766076385 | 3665 | 3660 | 3665 | 3655 | 21125 |
| 240 | 20230915 | 145200 | 1688831085 | 3660 | 3660 | 3660 | 3660 | 8 |
| 241 | 20230915 | 145100 | 1688801805 | 3665 | 3660 | 3665 | 3660 | 12 |
| 242 | 20230915 | 145000 | 1688757870 | 3665 | 3665 | 3665 | 3660 | 211 |
| 243 | 20230915 | 144900 | 1687984600 | 3660 | 3660 | 3660 | 3660 | 50 |
| 244 | 20230915 | 144800 | 1687801600 | 3665 | 3665 | 3665 | 3665 | 1 |
| 245 | 20230915 | 144700 | 1687797935 | 3665 | 3660 | 3665 | 3660 | 277 |
| 246 | 20230915 | 144600 | 1686782760 | 3665 | 3660 | 3665 | 3660 | 141 |
| 247 | 20230915 | 144500 | 1686266680 | 3665 | 3660 | 3665 | 3660 | 31 |
| 248 | 20230915 | 144400 | 1686153070 | 3665 | 3660 | 3665 | 3660 | 900 |
| 249 | 20230915 | 144300 | 1682858815 | 3665 | 3665 | 3665 | 3660 | 1286 |
| 250 | 20230915 | 144200 | 1678145860 | 3665 | 3665 | 3665 | 3660 | 26 |
| 251 | 20230915 | 144100 | 1678050670 | 3665 | 3660 | 3665 | 3660 | 38 |
| 252 | 20230915 | 144000 | 1677911585 | 3665 | 3660 | 3665 | 3660 | 662 |
| 253 | 20230915 | 143900 | 1675485905 | 3665 | 3665 | 3665 | 3660 | 223 |
| 254 | 20230915 | 143800 | 1674668710 | 3665 | 3665 | 3665 | 3660 | 13 |
| 255 | 20230915 | 143700 | 1674621115 | 3665 | 3660 | 3665 | 3660 | 101 |
| 256 | 20230915 | 143600 | 1674251450 | 3665 | 3660 | 3665 | 3660 | 985 |
| 257 | 20230915 | 143500 | 1670646295 | 3665 | 3660 | 3665 | 3660 | 413 |
| 258 | 20230915 | 143400 | 1669134455 | 3660 | 3665 | 3665 | 3660 | 289 |
| 259 | 20230915 | 143300 | 1668075765 | 3665 | 3665 | 3665 | 3665 | 10 |
| 260 | 20230915 | 143200 | 1668039115 | 3670 | 3670 | 3670 | 3670 | 540 |
| 261 | 20230915 | 143100 | 1666057315 | 3670 | 3670 | 3670 | 3670 | 141 |
| 262 | 20230915 | 143000 | 1665539845 | 3665 | 3660 | 3670 | 3660 | 985 |
| 263 | 20230915 | 142900 | 1661929865 | 3665 | 3665 | 3665 | 3665 | 0 |
| 264 | 20230915 | 142800 | 1661929865 | 3665 | 3660 | 3665 | 3660 | 2074 |
| 265 | 20230915 | 142700 | 1654339000 | 3660 | 3665 | 3665 | 3660 | 1037 |
| 266 | 20230915 | 142600 | 1650538580 | 3665 | 3660 | 3665 | 3660 | 16 |
| 267 | 20230915 | 142500 | 1650480015 | 3665 | 3665 | 3665 | 3665 | 1 |
| 268 | 20230915 | 142400 | 1650476350 | 3665 | 3660 | 3665 | 3660 | 422 |
| 269 | 20230915 | 142300 | 1648931820 | 3665 | 3660 | 3665 | 3660 | 27 |
| 270 | 20230915 | 142200 | 1648832995 | 3665 | 3660 | 3665 | 3660 | 528 |
| 271 | 20230915 | 142100 | 1646897985 | 3660 | 3660 | 3665 | 3660 | 200 |
| 272 | 20230915 | 142000 | 1646165025 | 3665 | 3665 | 3665 | 3665 | 0 |
| 273 | 20230915 | 141900 | 1646165025 | 3665 | 3660 | 3665 | 3660 | 42 |
| 274 | 20230915 | 141800 | 1646011300 | 3665 | 3660 | 3665 | 3660 | 2017 |
| 275 | 20230915 | 141700 | 1638629075 | 3660 | 3665 | 3665 | 3660 | 3437 |
| 276 | 20230915 | 141600 | 1626033115 | 3665 | 3665 | 3665 | 3665 | 0 |
| 277 | 20230915 | 141500 | 1626033115 | 3665 | 3665 | 3665 | 3665 | 10 |
| 278 | 20230915 | 141400 | 1625996465 | 3665 | 3660 | 3665 | 3655 | 857 |
| 279 | 20230915 | 141300 | 1622861090 | 3660 | 3655 | 3660 | 3655 | 2289 |
| 280 | 20230915 | 141200 | 1614492055 | 3660 | 3660 | 3660 | 3660 | 1714 |
| 281 | 20230915 | 141100 | 1608218815 | 3660 | 3660 | 3660 | 3660 | 100 |
| 282 | 20230915 | 141000 | 1607852815 | 3660 | 3660 | 3660 | 3660 | 161 |
| 283 | 20230915 | 140900 | 1607263555 | 3655 | 3655 | 3655 | 3655 | 503 |
| 284 | 20230915 | 140800 | 1605425090 | 3660 | 3660 | 3660 | 3660 | 100 |
| 285 | 20230915 | 140700 | 1605059090 | 3660 | 3660 | 3660 | 3660 | 0 |
| 286 | 20230915 | 140600 | 1605059090 | 3660 | 3660 | 3660 | 3660 | 100 |
| 287 | 20230915 | 140500 | 1604693090 | 3660 | 3660 | 3660 | 3660 | 137 |
| 288 | 20230915 | 140400 | 1604191670 | 3660 | 3660 | 3660 | 3660 | 0 |
| 289 | 20230915 | 140300 | 1604191670 | 3660 | 3655 | 3660 | 3655 | 2012 |
| 290 | 20230915 | 140200 | 1596837750 | 3655 | 3655 | 3655 | 3655 | 0 |
| 291 | 20230915 | 140100 | 1596837750 | 3655 | 3655 | 3655 | 3655 | 300 |
| 292 | 20230915 | 140000 | 1595741250 | 3655 | 3655 | 3655 | 3655 | 0 |
| 293 | 20230915 | 135900 | 1595741250 | 3655 | 3655 | 3655 | 3655 | 1 |
| 294 | 20230915 | 135800 | 1595737595 | 3660 | 3660 | 3660 | 3660 | 0 |
| 295 | 20230915 | 135700 | 1595737595 | 3660 | 3660 | 3660 | 3660 | 106 |
| 296 | 20230915 | 135600 | 1595349635 | 3660 | 3660 | 3660 | 3660 | 2 |
| 297 | 20230915 | 135500 | 1595342315 | 3660 | 3660 | 3660 | 3660 | 1500 |
| 298 | 20230915 | 135400 | 1589852315 | 3660 | 3660 | 3660 | 3660 | 0 |
| 299 | 20230915 | 135300 | 1589852315 | 3660 | 3660 | 3660 | 3660 | 812 |
| 300 | 20230915 | 135200 | 1586880395 | 3660 | 3660 | 3660 | 3660 | 300 |
| 301 | 20230915 | 135100 | 1585782395 | 3660 | 3665 | 3665 | 3660 | 1500 |
| 302 | 20230915 | 135000 | 1580291395 | 3665 | 3660 | 3665 | 3660 | 517 |
| 303 | 20230915 | 134900 | 1578399170 | 3660 | 3660 | 3660 | 3660 | 510 |
| 304 | 20230915 | 134800 | 1576532570 | 3660 | 3660 | 3660 | 3660 | 3890 |
| 305 | 20230915 | 134700 | 1562295170 | 3660 | 3660 | 3660 | 3660 | 90 |
| 306 | 20230915 | 134600 | 1561965770 | 3660 | 3660 | 3660 | 3660 | 2625 |
| 307 | 20230915 | 134500 | 1552358270 | 3660 | 3660 | 3660 | 3660 | 100 |
| 308 | 20230915 | 134400 | 1551992270 | 3660 | 3660 | 3660 | 3660 | 40 |
| 309 | 20230915 | 134300 | 1551845870 | 3660 | 3660 | 3660 | 3660 | 11 |
| 310 | 20230915 | 134200 | 1551805610 | 3655 | 3655 | 3655 | 3655 | 10 |
| 311 | 20230915 | 134100 | 1551769060 | 3655 | 3655 | 3655 | 3655 | 10 |
| 312 | 20230915 | 134000 | 1551732510 | 3660 | 3660 | 3660 | 3660 | 7 |
| 313 | 20230915 | 133900 | 1551706890 | 3655 | 3655 | 3655 | 3650 | 2707 |
| 314 | 20230915 | 133800 | 1541817805 | 3655 | 3655 | 3655 | 3655 | 205 |
| 315 | 20230915 | 133700 | 1541068530 | 3655 | 3655 | 3655 | 3655 | 0 |
| 316 | 20230915 | 133600 | 1541068530 | 3655 | 3655 | 3655 | 3655 | 4978 |
| 317 | 20230915 | 133500 | 1522873940 | 3660 | 3660 | 3660 | 3660 | 2355 |
| 318 | 20230915 | 133400 | 1514254640 | 3655 | 3660 | 3660 | 3655 | 161 |
| 319 | 20230915 | 133300 | 1513665885 | 3660 | 3660 | 3665 | 3660 | 51 |
| 320 | 20230915 | 133200 | 1513479220 | 3665 | 3665 | 3665 | 3665 | 10 |
| 321 | 20230915 | 133100 | 1513442570 | 3660 | 3660 | 3665 | 3660 | 2475 |
| 322 | 20230915 | 133000 | 1504384065 | 3665 | 3665 | 3665 | 3665 | 0 |
| 323 | 20230915 | 132900 | 1504384065 | 3665 | 3660 | 3665 | 3660 | 813 |
| 324 | 20230915 | 132800 | 1501408470 | 3660 | 3660 | 3660 | 3660 | 0 |
| 325 | 20230915 | 132700 | 1501408470 | 3660 | 3660 | 3665 | 3655 | 2061 |
| 326 | 20230915 | 132600 | 1493865210 | 3665 | 3665 | 3665 | 3665 | 11 |
| 327 | 20230915 | 132500 | 1493824895 | 3665 | 3655 | 3665 | 3655 | 2099 |
| 328 | 20230915 | 132400 | 1486146060 | 3660 | 3660 | 3660 | 3660 | 1 |
| 329 | 20230915 | 132300 | 1486142400 | 3655 | 3655 | 3660 | 3655 | 351 |
| 330 | 20230915 | 132200 | 1484859490 | 3660 | 3660 | 3660 | 3660 | 1 |
| 331 | 20230915 | 132100 | 1484855830 | 3655 | 3660 | 3660 | 3655 | 371 |
| 332 | 20230915 | 132000 | 1483499820 | 3655 | 3655 | 3655 | 3655 | 394 |
| 333 | 20230915 | 131900 | 1482059750 | 3660 | 3660 | 3660 | 3660 | 0 |
| 334 | 20230915 | 131800 | 1482059750 | 3660 | 3660 | 3660 | 3660 | 10 |
| 335 | 20230915 | 131700 | 1482023150 | 3660 | 3660 | 3660 | 3660 | 10 |
| 336 | 20230915 | 131600 | 1481986550 | 3660 | 3665 | 3665 | 3660 | 2168 |
| 337 | 20230915 | 131500 | 1474051665 | 3660 | 3665 | 3665 | 3660 | 1027 |
| 338 | 20230915 | 131400 | 1470290345 | 3665 | 3665 | 3665 | 3665 | 6 |
| 339 | 20230915 | 131300 | 1470268355 | 3665 | 3665 | 3665 | 3665 | 59 |
| 340 | 20230915 | 131200 | 1470052120 | 3665 | 3665 | 3665 | 3660 | 291 |
| 341 | 20230915 | 131100 | 1468986275 | 3665 | 3665 | 3665 | 3665 | 60 |
| 342 | 20230915 | 131000 | 1468766375 | 3665 | 3665 | 3665 | 3665 | 90 |
| 343 | 20230915 | 130900 | 1468436525 | 3665 | 3665 | 3665 | 3665 | 0 |
| 344 | 20230915 | 130800 | 1468436525 | 3665 | 3665 | 3665 | 3665 | 0 |
| 345 | 20230915 | 130700 | 1468436525 | 3665 | 3665 | 3665 | 3660 | 656 |
| 346 | 20230915 | 130600 | 1466035545 | 3660 | 3665 | 3665 | 3660 | 303 |
| 347 | 20230915 | 130500 | 1464926555 | 3665 | 3665 | 3665 | 3665 | 0 |
| 348 | 20230915 | 130400 | 1464926555 | 3665 | 3665 | 3665 | 3665 | 0 |
| 349 | 20230915 | 130300 | 1464926555 | 3665 | 3665 | 3665 | 3665 | 100 |
| 350 | 20230915 | 130200 | 1464560055 | 3665 | 3660 | 3665 | 3660 | 89 |
| 351 | 20230915 | 130100 | 1464234170 | 3660 | 3660 | 3660 | 3660 | 242 |
| 352 | 20230915 | 130000 | 1463348450 | 3660 | 3660 | 3660 | 3660 | 791 |
| 353 | 20230915 | 125900 | 1460453390 | 3660 | 3660 | 3660 | 3660 | 100 |
| 354 | 20230915 | 125800 | 1460087390 | 3660 | 3655 | 3660 | 3655 | 133 |
| 355 | 20230915 | 125700 | 1459601265 | 3660 | 3660 | 3660 | 3655 | 119 |
| 356 | 20230915 | 125600 | 1459165740 | 3665 | 3665 | 3665 | 3665 | 0 |
| 357 | 20230915 | 125500 | 1459165740 | 3665 | 3665 | 3665 | 3655 | 502 |
| 358 | 20230915 | 125400 | 1457330910 | 3655 | 3655 | 3655 | 3655 | 769 |
| 359 | 20230915 | 125300 | 1454520215 | 3665 | 3665 | 3665 | 3655 | 511 |
| 360 | 20230915 | 125200 | 1452652435 | 3665 | 3660 | 3665 | 3660 | 4 |
| 361 | 20230915 | 125100 | 1452637790 | 3660 | 3665 | 3665 | 3650 | 9147 |
| 362 | 20230915 | 125000 | 1419199230 | 3665 | 3660 | 3665 | 3660 | 5381 |
| 363 | 20230915 | 124900 | 1399504765 | 3665 | 3665 | 3665 | 3665 | 9 |
| 364 | 20230915 | 124800 | 1399471780 | 3665 | 3665 | 3665 | 3665 | 398 |
| 365 | 20230915 | 124700 | 1398013110 | 3665 | 3665 | 3665 | 3665 | 128 |
| 366 | 20230915 | 124600 | 1397543990 | 3665 | 3665 | 3665 | 3665 | 33 |
| 367 | 20230915 | 124500 | 1397423045 | 3665 | 3665 | 3665 | 3665 | 0 |
| 368 | 20230915 | 124400 | 1397423045 | 3665 | 3665 | 3665 | 3665 | 10 |
| 369 | 20230915 | 124300 | 1397386395 | 3665 | 3660 | 3665 | 3660 | 66 |
| 370 | 20230915 | 124200 | 1397144830 | 3665 | 3665 | 3665 | 3665 | 200 |
| 371 | 20230915 | 124100 | 1396411830 | 3665 | 3665 | 3665 | 3665 | 0 |
| 372 | 20230915 | 124000 | 1396411830 | 3665 | 3670 | 3670 | 3665 | 814 |
| 373 | 20230915 | 123900 | 1393427835 | 3670 | 3665 | 3670 | 3665 | 2 |
| 374 | 20230915 | 123800 | 1393420500 | 3670 | 3665 | 3670 | 3665 | 1012 |
| 375 | 20230915 | 123700 | 1389711515 | 3670 | 3670 | 3670 | 3670 | 0 |
| 376 | 20230915 | 123600 | 1389711515 | 3670 | 3670 | 3670 | 3670 | 195 |
| 377 | 20230915 | 123500 | 1388995865 | 3670 | 3665 | 3670 | 3660 | 3573 |
| 378 | 20230915 | 123400 | 1375901330 | 3670 | 3670 | 3670 | 3670 | 1 |
| 379 | 20230915 | 123300 | 1375897660 | 3670 | 3670 | 3675 | 3670 | 167 |
| 380 | 20230915 | 123200 | 1375284765 | 3675 | 3670 | 3675 | 3670 | 67 |
| 381 | 20230915 | 123100 | 1375038770 | 3675 | 3675 | 3675 | 3675 | 0 |
| 382 | 20230915 | 123000 | 1375038770 | 3675 | 3675 | 3675 | 3675 | 0 |
| 383 | 20230915 | 122900 | 1375038770 | 3675 | 3675 | 3675 | 3675 | 102 |
| 384 | 20230915 | 122800 | 1374663920 | 3675 | 3670 | 3675 | 3670 | 2003 |
| 385 | 20230915 | 122700 | 1367312895 | 3675 | 3675 | 3675 | 3675 | 0 |
| 386 | 20230915 | 122600 | 1367312895 | 3675 | 3680 | 3680 | 3675 | 38 |
| 387 | 20230915 | 122500 | 1367173160 | 3675 | 3675 | 3680 | 3675 | 118 |
| 388 | 20230915 | 122400 | 1366739075 | 3680 | 3680 | 3680 | 3680 | 81 |
| 389 | 20230915 | 122300 | 1366440995 | 3680 | 3680 | 3680 | 3680 | 11 |
| 390 | 20230915 | 122200 | 1366400515 | 3680 | 3675 | 3680 | 3675 | 1259 |
| 391 | 20230915 | 122100 | 1361772135 | 3675 | 3675 | 3675 | 3675 | 801 |
| 392 | 20230915 | 122000 | 1358828460 | 3675 | 3675 | 3675 | 3675 | 1510 |
| 393 | 20230915 | 121900 | 1353279210 | 3675 | 3675 | 3675 | 3675 | 0 |
| 394 | 20230915 | 121800 | 1353279210 | 3675 | 3675 | 3675 | 3675 | 3000 |
| 395 | 20230915 | 121700 | 1342254210 | 3675 | 3675 | 3675 | 3675 | 5 |
| 396 | 20230915 | 121600 | 1342235835 | 3675 | 3675 | 3675 | 3670 | 335 |
| 397 | 20230915 | 121500 | 1341006370 | 3670 | 3665 | 3670 | 3660 | 3934 |
| 398 | 20230915 | 121400 | 1326604510 | 3670 | 3670 | 3670 | 3670 | 1000 |
| 399 | 20230915 | 121300 | 1322934510 | 3670 | 3665 | 3670 | 3665 | 911 |
| 400 | 20230915 | 121200 | 1319595690 | 3670 | 3670 | 3670 | 3670 | 82 |
| 401 | 20230915 | 121100 | 1319294750 | 3665 | 3665 | 3670 | 3665 | 2020 |
| 402 | 20230915 | 121000 | 1311890840 | 3665 | 3660 | 3665 | 3660 | 101 |
| 403 | 20230915 | 120900 | 1311521175 | 3665 | 3665 | 3665 | 3665 | 1 |
| 404 | 20230915 | 120800 | 1311517510 | 3665 | 3665 | 3665 | 3665 | 0 |
| 405 | 20230915 | 120700 | 1311517510 | 3665 | 3665 | 3665 | 3665 | 1 |
| 406 | 20230915 | 120600 | 1311513845 | 3660 | 3660 | 3660 | 3660 | 2787 |
| 407 | 20230915 | 120500 | 1301313425 | 3660 | 3665 | 3665 | 3660 | 1004 |
| 408 | 20230915 | 120400 | 1297638765 | 3665 | 3665 | 3665 | 3665 | 0 |
| 409 | 20230915 | 120300 | 1297638765 | 3665 | 3665 | 3665 | 3665 | 120 |
| 410 | 20230915 | 120200 | 1297198965 | 3665 | 3665 | 3665 | 3665 | 7 |
| 411 | 20230915 | 120100 | 1297173310 | 3665 | 3665 | 3665 | 3665 | 1576 |
| 412 | 20230915 | 120000 | 1291397270 | 3665 | 3665 | 3665 | 3665 | 624 |
| 413 | 20230915 | 115900 | 1289110310 | 3665 | 3665 | 3665 | 3665 | 1 |
| 414 | 20230915 | 115800 | 1289106645 | 3660 | 3660 | 3660 | 3660 | 149 |
| 415 | 20230915 | 115700 | 1288561305 | 3665 | 3665 | 3665 | 3665 | 4 |
| 416 | 20230915 | 115600 | 1288546645 | 3665 | 3665 | 3665 | 3665 | 3340 |
| 417 | 20230915 | 115500 | 1276305545 | 3670 | 3665 | 3670 | 3665 | 1036 |
| 418 | 20230915 | 115400 | 1272508600 | 3670 | 3670 | 3670 | 3670 | 50 |
| 419 | 20230915 | 115300 | 1272325100 | 3670 | 3670 | 3670 | 3670 | 3 |
| 420 | 20230915 | 115200 | 1272314090 | 3670 | 3670 | 3670 | 3670 | 1 |
| 421 | 20230915 | 115100 | 1272310420 | 3665 | 3665 | 3665 | 3665 | 109 |
| 422 | 20230915 | 115000 | 1271910935 | 3670 | 3665 | 3670 | 3665 | 130 |
| 423 | 20230915 | 114900 | 1271434475 | 3670 | 3665 | 3670 | 3665 | 130 |
| 424 | 20230915 | 114800 | 1270958020 | 3670 | 3665 | 3670 | 3665 | 700 |
| 425 | 20230915 | 114700 | 1268392510 | 3665 | 3665 | 3665 | 3665 | 1390 |
| 426 | 20230915 | 114600 | 1263298160 | 3670 | 3670 | 3670 | 3670 | 4 |
| 427 | 20230915 | 114500 | 1263283480 | 3670 | 3665 | 3670 | 3665 | 110 |
| 428 | 20230915 | 114400 | 1262880325 | 3670 | 3670 | 3670 | 3670 | 0 |
| 429 | 20230915 | 114300 | 1262880325 | 3670 | 3665 | 3670 | 3665 | 221 |
| 430 | 20230915 | 114200 | 1262070355 | 3670 | 3670 | 3670 | 3660 | 3063 |
| 431 | 20230915 | 114100 | 1250846740 | 3670 | 3670 | 3670 | 3670 | 1 |
| 432 | 20230915 | 114000 | 1250843070 | 3670 | 3670 | 3670 | 3670 | 1 |
| 433 | 20230915 | 113900 | 1250839400 | 3665 | 3665 | 3665 | 3665 | 20 |
| 434 | 20230915 | 113800 | 1250766100 | 3670 | 3670 | 3670 | 3670 | 25 |
| 435 | 20230915 | 113700 | 1250674350 | 3670 | 3665 | 3670 | 3665 | 242 |
| 436 | 20230915 | 113600 | 1249787415 | 3665 | 3665 | 3665 | 3665 | 1001 |
| 437 | 20230915 | 113500 | 1246118750 | 3670 | 3670 | 3670 | 3670 | 31 |
| 438 | 20230915 | 113400 | 1246004980 | 3670 | 3670 | 3670 | 3665 | 188 |
| 439 | 20230915 | 113300 | 1245315540 | 3670 | 3670 | 3670 | 3670 | 11 |
| 440 | 20230915 | 113200 | 1245275170 | 3670 | 3670 | 3670 | 3670 | 5 |
| 441 | 20230915 | 113100 | 1245256820 | 3670 | 3670 | 3670 | 3670 | 1417 |
| 442 | 20230915 | 113000 | 1240056430 | 3670 | 3670 | 3670 | 3670 | 0 |
| 443 | 20230915 | 112900 | 1240056430 | 3670 | 3670 | 3670 | 3670 | 21 |
| 444 | 20230915 | 112800 | 1239979360 | 3670 | 3665 | 3670 | 3665 | 201 |
| 445 | 20230915 | 112700 | 1239242690 | 3670 | 3670 | 3670 | 3670 | 0 |
| 446 | 20230915 | 112600 | 1239242690 | 3670 | 3665 | 3670 | 3665 | 142 |
| 447 | 20230915 | 112500 | 1238722255 | 3670 | 3665 | 3670 | 3665 | 505 |
| 448 | 20230915 | 112400 | 1236871425 | 3665 | 3665 | 3665 | 3665 | 101 |
| 449 | 20230915 | 112300 | 1236501260 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 450 | 20230915 | 112200 | 1232841260 | 3660 | 3660 | 3660 | 3660 | 579 |
| 451 | 20230915 | 112100 | 1230722120 | 3660 | 3660 | 3660 | 3660 | 0 |
| 452 | 20230915 | 112000 | 1230722120 | 3660 | 3670 | 3670 | 3660 | 2427 |
| 453 | 20230915 | 111900 | 1221839270 | 3670 | 3670 | 3670 | 3670 | 100 |
| 454 | 20230915 | 111800 | 1221472270 | 3660 | 3665 | 3665 | 3660 | 1489 |
| 455 | 20230915 | 111700 | 1216019175 | 3670 | 3670 | 3670 | 3670 | 623 |
| 456 | 20230915 | 111600 | 1213732765 | 3665 | 3665 | 3665 | 3665 | 605 |
| 457 | 20230915 | 111500 | 1211515440 | 3660 | 3665 | 3665 | 3660 | 699 |
| 458 | 20230915 | 111400 | 1208954355 | 3665 | 3660 | 3665 | 3660 | 520 |
| 459 | 20230915 | 111300 | 1207051150 | 3660 | 3665 | 3665 | 3660 | 11 |
| 460 | 20230915 | 111200 | 1207010860 | 3665 | 3665 | 3665 | 3665 | 0 |
| 461 | 20230915 | 111100 | 1207010860 | 3665 | 3665 | 3665 | 3665 | 2 |
| 462 | 20230915 | 111000 | 1207003530 | 3660 | 3660 | 3660 | 3660 | 1060 |
| 463 | 20230915 | 110900 | 1203123930 | 3660 | 3660 | 3660 | 3660 | 16 |
| 464 | 20230915 | 110800 | 1203065370 | 3660 | 3665 | 3665 | 3660 | 282 |
| 465 | 20230915 | 110700 | 1202032650 | 3665 | 3665 | 3665 | 3665 | 10 |
| 466 | 20230915 | 110600 | 1201996000 | 3665 | 3660 | 3665 | 3660 | 6 |
| 467 | 20230915 | 110500 | 1201974035 | 3665 | 3665 | 3665 | 3665 | 10 |
| 468 | 20230915 | 110400 | 1201937385 | 3665 | 3665 | 3665 | 3665 | 20 |
| 469 | 20230915 | 110300 | 1201864085 | 3665 | 3665 | 3670 | 3660 | 1970 |
| 470 | 20230915 | 110200 | 1194651035 | 3665 | 3665 | 3665 | 3665 | 2205 |
| 471 | 20230915 | 110100 | 1186569710 | 3665 | 3665 | 3665 | 3665 | 135 |
| 472 | 20230915 | 110000 | 1186074935 | 3665 | 3665 | 3665 | 3665 | 86 |
| 473 | 20230915 | 105900 | 1185759745 | 3665 | 3665 | 3665 | 3665 | 1 |
| 474 | 20230915 | 105800 | 1185756080 | 3665 | 3665 | 3665 | 3665 | 0 |
| 475 | 20230915 | 105700 | 1185756080 | 3665 | 3665 | 3665 | 3665 | 2 |
| 476 | 20230915 | 105600 | 1185748750 | 3660 | 3660 | 3665 | 3655 | 2279 |
| 477 | 20230915 | 105500 | 1177415660 | 3660 | 3660 | 3660 | 3660 | 0 |
| 478 | 20230915 | 105400 | 1177415660 | 3660 | 3660 | 3660 | 3660 | 322 |
| 479 | 20230915 | 105300 | 1176237140 | 3660 | 3660 | 3660 | 3660 | 428 |
| 480 | 20230915 | 105200 | 1174670660 | 3665 | 3655 | 3665 | 3655 | 11 |
| 481 | 20230915 | 105100 | 1174630445 | 3655 | 3660 | 3660 | 3655 | 1171 |
| 482 | 20230915 | 105000 | 1170349940 | 3665 | 3660 | 3665 | 3650 | 6209 |
| 483 | 20230915 | 104900 | 1147658100 | 3660 | 3660 | 3660 | 3660 | 100 |
| 484 | 20230915 | 104800 | 1147292100 | 3660 | 3660 | 3660 | 3660 | 282 |
| 485 | 20230915 | 104700 | 1146259980 | 3660 | 3660 | 3660 | 3660 | 875 |
| 486 | 20230915 | 104600 | 1143057480 | 3665 | 3665 | 3665 | 3660 | 2259 |
| 487 | 20230915 | 104500 | 1134789270 | 3665 | 3670 | 3670 | 3665 | 2933 |
| 488 | 20230915 | 104400 | 1124039785 | 3670 | 3665 | 3670 | 3665 | 555 |
| 489 | 20230915 | 104300 | 1122004205 | 3665 | 3675 | 3675 | 3665 | 407 |
| 490 | 20230915 | 104200 | 1120512020 | 3675 | 3670 | 3675 | 3670 | 1557 |
| 491 | 20230915 | 104100 | 1114797780 | 3670 | 3670 | 3675 | 3670 | 943 |
| 492 | 20230915 | 104000 | 1111336950 | 3670 | 3670 | 3675 | 3670 | 561 |
| 493 | 20230915 | 103900 | 1109277335 | 3670 | 3670 | 3675 | 3665 | 2497 |
| 494 | 20230915 | 103800 | 1100118590 | 3665 | 3665 | 3665 | 3665 | 21 |
| 495 | 20230915 | 103700 | 1100041625 | 3665 | 3665 | 3665 | 3665 | 0 |
| 496 | 20230915 | 103600 | 1100041625 | 3665 | 3670 | 3670 | 3665 | 2102 |
| 497 | 20230915 | 103500 | 1092337075 | 3665 | 3675 | 3675 | 3665 | 3176 |
| 498 | 20230915 | 103400 | 1080685980 | 3675 | 3675 | 3680 | 3675 | 362 |
| 499 | 20230915 | 103300 | 1079355575 | 3675 | 3675 | 3675 | 3675 | 1754 |
| 500 | 20230915 | 103200 | 1072909625 | 3675 | 3670 | 3675 | 3670 | 1662 |
| 501 | 20230915 | 103100 | 1066803275 | 3670 | 3670 | 3670 | 3670 | 0 |
| 502 | 20230915 | 103000 | 1066803275 | 3670 | 3670 | 3670 | 3670 | 1154 |
| 503 | 20230915 | 102900 | 1062568095 | 3670 | 3675 | 3675 | 3670 | 2063 |
| 504 | 20230915 | 102800 | 1054996485 | 3670 | 3670 | 3670 | 3665 | 2453 |
| 505 | 20230915 | 102700 | 1045994725 | 3670 | 3665 | 3670 | 3665 | 809 |
| 506 | 20230915 | 102600 | 1043026195 | 3665 | 3660 | 3665 | 3660 | 1545 |
| 507 | 20230915 | 102500 | 1037363775 | 3660 | 3660 | 3660 | 3660 | 912 |
| 508 | 20230915 | 102400 | 1034025855 | 3660 | 3665 | 3665 | 3655 | 3054 |
| 509 | 20230915 | 102300 | 1022850570 | 3665 | 3665 | 3665 | 3665 | 2855 |
| 510 | 20230915 | 102200 | 1012386995 | 3665 | 3665 | 3665 | 3665 | 500 |
| 511 | 20230915 | 102100 | 1010554495 | 3660 | 3660 | 3660 | 3655 | 903 |
| 512 | 20230915 | 102000 | 1007250015 | 3660 | 3660 | 3660 | 3655 | 445 |
| 513 | 20230915 | 101900 | 1005622035 | 3665 | 3660 | 3665 | 3655 | 261 |
| 514 | 20230915 | 101800 | 1004665870 | 3660 | 3660 | 3660 | 3660 | 180 |
| 515 | 20230915 | 101700 | 1004007070 | 3660 | 3660 | 3660 | 3660 | 10 |
| 516 | 20230915 | 101600 | 1003970470 | 3660 | 3655 | 3660 | 3655 | 5231 |
| 517 | 20230915 | 101500 | 984849250 | 3660 | 3655 | 3660 | 3655 | 584 |
| 518 | 20230915 | 101400 | 982714675 | 3660 | 3660 | 3660 | 3660 | 114 |
| 519 | 20230915 | 101300 | 982297435 | 3660 | 3660 | 3660 | 3660 | 100 |
| 520 | 20230915 | 101200 | 981931435 | 3655 | 3660 | 3660 | 3655 | 5337 |
| 521 | 20230915 | 101100 | 962422850 | 3660 | 3660 | 3660 | 3660 | 983 |
| 522 | 20230915 | 101000 | 958825070 | 3655 | 3655 | 3655 | 3655 | 10 |
| 523 | 20230915 | 100900 | 958788520 | 3660 | 3660 | 3660 | 3660 | 301 |
| 524 | 20230915 | 100800 | 957686860 | 3660 | 3665 | 3665 | 3660 | 3949 |
| 525 | 20230915 | 100700 | 943233020 | 3665 | 3665 | 3665 | 3665 | 176 |
| 526 | 20230915 | 100600 | 942587980 | 3665 | 3665 | 3665 | 3660 | 916 |
| 527 | 20230915 | 100500 | 939233840 | 3660 | 3665 | 3665 | 3660 | 49 |
| 528 | 20230915 | 100400 | 939054465 | 3665 | 3665 | 3665 | 3665 | 2498 |
| 529 | 20230915 | 100300 | 929899295 | 3670 | 3665 | 3675 | 3665 | 5020 |
| 530 | 20230915 | 100200 | 911478395 | 3665 | 3670 | 3670 | 3665 | 4 |
| 531 | 20230915 | 100100 | 911463720 | 3670 | 3670 | 3670 | 3665 | 3740 |
| 532 | 20230915 | 100000 | 897751415 | 3670 | 3670 | 3670 | 3670 | 2500 |
| 533 | 20230915 | 095900 | 888576415 | 3670 | 3675 | 3675 | 3670 | 1223 |
| 534 | 20230915 | 095800 | 884087995 | 3665 | 3665 | 3665 | 3665 | 1 |
| 535 | 20230915 | 095700 | 884084330 | 3665 | 3665 | 3665 | 3665 | 521 |
| 536 | 20230915 | 095600 | 882174865 | 3665 | 3665 | 3670 | 3665 | 7012 |
| 537 | 20230915 | 095500 | 856472885 | 3670 | 3675 | 3675 | 3670 | 403 |
| 538 | 20230915 | 095400 | 854993870 | 3675 | 3675 | 3675 | 3670 | 863 |
| 539 | 20230915 | 095300 | 851822435 | 3675 | 3675 | 3675 | 3675 | 0 |
| 540 | 20230915 | 095200 | 851822435 | 3675 | 3675 | 3675 | 3675 | 5979 |
| 541 | 20230915 | 095100 | 829849610 | 3675 | 3670 | 3675 | 3665 | 3206 |
| 542 | 20230915 | 095000 | 818085080 | 3670 | 3675 | 3675 | 3665 | 3014 |
| 543 | 20230915 | 094900 | 807022925 | 3675 | 3675 | 3675 | 3670 | 1072 |
| 544 | 20230915 | 094800 | 803085825 | 3675 | 3675 | 3675 | 3655 | 15321 |
| 545 | 20230915 | 094700 | 746955505 | 3680 | 3675 | 3680 | 3675 | 471 |
| 546 | 20230915 | 094600 | 745224430 | 3680 | 3670 | 3680 | 3670 | 4798 |
| 547 | 20230915 | 094500 | 727588265 | 3675 | 3675 | 3680 | 3670 | 5974 |
| 548 | 20230915 | 094400 | 705644660 | 3675 | 3675 | 3680 | 3675 | 3250 |
| 549 | 20230915 | 094300 | 693700410 | 3680 | 3680 | 3680 | 3680 | 3 |
| 550 | 20230915 | 094200 | 693689370 | 3680 | 3675 | 3680 | 3675 | 708 |
| 551 | 20230915 | 094100 | 691086430 | 3675 | 3680 | 3680 | 3675 | 7426 |
| 552 | 20230915 | 094000 | 663778750 | 3680 | 3680 | 3680 | 3675 | 406 |
| 553 | 20230915 | 093900 | 662286170 | 3680 | 3685 | 3685 | 3680 | 1450 |
| 554 | 20230915 | 093800 | 656950135 | 3685 | 3685 | 3690 | 3680 | 9680 |
| 555 | 20230915 | 093700 | 621285905 | 3685 | 3680 | 3685 | 3680 | 3267 |
| 556 | 20230915 | 093600 | 609259320 | 3675 | 3675 | 3680 | 3675 | 3713 |
| 557 | 20230915 | 093500 | 595613945 | 3675 | 3670 | 3675 | 3670 | 9177 |
| 558 | 20230915 | 093400 | 561924090 | 3670 | 3670 | 3670 | 3660 | 5285 |
| 559 | 20230915 | 093300 | 542549875 | 3670 | 3675 | 3675 | 3670 | 1018 |
| 560 | 20230915 | 093200 | 538813750 | 3675 | 3675 | 3675 | 3675 | 871 |
| 561 | 20230915 | 093100 | 535612825 | 3675 | 3665 | 3675 | 3665 | 1186 |
| 562 | 20230915 | 093000 | 531260700 | 3665 | 3665 | 3665 | 3665 | 1252 |
| 563 | 20230915 | 092900 | 526672120 | 3665 | 3670 | 3670 | 3665 | 1010 |
| 564 | 20230915 | 092800 | 522970245 | 3675 | 3670 | 3675 | 3670 | 125 |
| 565 | 20230915 | 092700 | 522511485 | 3670 | 3675 | 3675 | 3670 | 4037 |
| 566 | 20230915 | 092600 | 507682695 | 3675 | 3680 | 3680 | 3675 | 1325 |
| 567 | 20230915 | 092500 | 502807350 | 3675 | 3675 | 3675 | 3675 | 1615 |
| 568 | 20230915 | 092400 | 496872225 | 3670 | 3675 | 3675 | 3670 | 13 |
| 569 | 20230915 | 092300 | 496824460 | 3670 | 3660 | 3675 | 3660 | 9633 |
| 570 | 20230915 | 092200 | 461524995 | 3660 | 3665 | 3665 | 3660 | 88 |
| 571 | 20230915 | 092100 | 461202570 | 3665 | 3660 | 3665 | 3660 | 469 |
| 572 | 20230915 | 092000 | 459485030 | 3660 | 3660 | 3665 | 3655 | 1168 |
| 573 | 20230915 | 091900 | 455210365 | 3665 | 3655 | 3665 | 3655 | 1204 |
| 574 | 20230915 | 091800 | 450804145 | 3655 | 3655 | 3660 | 3655 | 5941 |
| 575 | 20230915 | 091700 | 429061935 | 3655 | 3660 | 3665 | 3655 | 6865 |
| 576 | 20230915 | 091600 | 403956955 | 3660 | 3660 | 3660 | 3660 | 5000 |
| 577 | 20230915 | 091500 | 385656955 | 3660 | 3670 | 3670 | 3660 | 4897 |
| 578 | 20230915 | 091400 | 367721665 | 3670 | 3670 | 3670 | 3670 | 12008 |
| 579 | 20230915 | 091300 | 323652305 | 3670 | 3670 | 3675 | 3670 | 225 |
| 580 | 20230915 | 091200 | 322826550 | 3670 | 3680 | 3680 | 3670 | 1307 |
| 581 | 20230915 | 091100 | 318029740 | 3680 | 3680 | 3680 | 3670 | 2712 |
| 582 | 20230915 | 091000 | 308049680 | 3660 | 3660 | 3660 | 3660 | 141 |
| 583 | 20230915 | 090900 | 307533620 | 3660 | 3665 | 3665 | 3660 | 1588 |
| 584 | 20230915 | 090800 | 301720000 | 3665 | 3665 | 3690 | 3665 | 9487 |
| 585 | 20230915 | 090700 | 266800680 | 3680 | 3660 | 3680 | 3660 | 3521 |
| 586 | 20230915 | 090600 | 253866810 | 3670 | 3675 | 3675 | 3670 | 8878 |
| 587 | 20230915 | 090500 | 221251450 | 3680 | 3680 | 3690 | 3675 | 8193 |
| 588 | 20230915 | 090400 | 191086335 | 3685 | 3675 | 3685 | 3655 | 21547 |
| 589 | 20230915 | 090300 | 111862270 | 3655 | 3675 | 3680 | 3655 | 9669 |
| 590 | 20230915 | 090200 | 76315775 | 3680 | 3655 | 3680 | 3645 | 9232 |
| 591 | 20230915 | 090100 | 42503455 | 3655 | 3650 | 3655 | 3645 | 4630 |
| 592 | 20230915 | 090000 | 25612745 | 3655 | 3640 | 3655 | 3640 | 7027 |