31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 193900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 5064 |
| 3 | 20230918 | 193800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 4 | 20230918 | 193700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 5 | 20230918 | 193600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 6 | 20230918 | 193500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 7 | 20230918 | 193400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 8 | 20230918 | 193300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 9 | 20230918 | 193200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 10 | 20230918 | 193100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 11 | 20230918 | 193000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 12 | 20230918 | 192900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 13 | 20230918 | 192800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 14 | 20230918 | 192700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 15 | 20230918 | 192600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 16 | 20230918 | 192500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 17 | 20230918 | 192400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 18 | 20230918 | 192300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 19 | 20230918 | 192200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 20 | 20230918 | 192100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 21 | 20230918 | 192000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 22 | 20230918 | 191900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 23 | 20230918 | 191800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 24 | 20230918 | 191700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 25 | 20230918 | 191600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 26 | 20230918 | 191500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 27 | 20230918 | 191400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 28 | 20230918 | 191300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 29 | 20230918 | 191200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 30 | 20230918 | 191100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 31 | 20230918 | 191000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 32 | 20230918 | 190900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 5064 |
| 33 | 20230918 | 190800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 34 | 20230918 | 190700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 35 | 20230918 | 190600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 36 | 20230918 | 190500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 37 | 20230918 | 190400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 38 | 20230918 | 190300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 39 | 20230918 | 190200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 40 | 20230918 | 190100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 41 | 20230918 | 190000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 42 | 20230918 | 185900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 43 | 20230918 | 185800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 44 | 20230918 | 185700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 45 | 20230918 | 185600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 46 | 20230918 | 185500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 47 | 20230918 | 185400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 48 | 20230918 | 185300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 49 | 20230918 | 185200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 50 | 20230918 | 185100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 51 | 20230918 | 185000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 52 | 20230918 | 184900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 53 | 20230918 | 184800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 54 | 20230918 | 184700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 55 | 20230918 | 184600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 56 | 20230918 | 184500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 57 | 20230918 | 184400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 58 | 20230918 | 184300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 59 | 20230918 | 184200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 60 | 20230918 | 184100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 61 | 20230918 | 184000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 62 | 20230918 | 183900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 5064 |
| 63 | 20230918 | 183800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 64 | 20230918 | 183700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 65 | 20230918 | 183600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 66 | 20230918 | 183500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 67 | 20230918 | 183400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 68 | 20230918 | 183300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 69 | 20230918 | 183200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 70 | 20230918 | 183100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 71 | 20230918 | 183000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 72 | 20230918 | 182900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 73 | 20230918 | 182800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 74 | 20230918 | 182700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 75 | 20230918 | 182600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 76 | 20230918 | 182500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 77 | 20230918 | 182400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 78 | 20230918 | 182300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 79 | 20230918 | 182200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 80 | 20230918 | 182100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 81 | 20230918 | 182000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 82 | 20230918 | 181900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 83 | 20230918 | 181800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 84 | 20230918 | 181700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 85 | 20230918 | 181600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 86 | 20230918 | 181500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 87 | 20230918 | 181400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 88 | 20230918 | 181300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 89 | 20230918 | 181200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 90 | 20230918 | 181100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 91 | 20230918 | 181000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 92 | 20230918 | 180900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 5064 |
| 93 | 20230918 | 180800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 94 | 20230918 | 180700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 95 | 20230918 | 180600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 96 | 20230918 | 180500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 97 | 20230918 | 180400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 98 | 20230918 | 180300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 99 | 20230918 | 180200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 100 | 20230918 | 180100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 101 | 20230918 | 180000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 102 | 20230918 | 175900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 103 | 20230918 | 175800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 104 | 20230918 | 175700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 105 | 20230918 | 175600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 106 | 20230918 | 175500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 107 | 20230918 | 175400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 108 | 20230918 | 175300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 109 | 20230918 | 175200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 110 | 20230918 | 175100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 111 | 20230918 | 175000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 112 | 20230918 | 174900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 113 | 20230918 | 174800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 114 | 20230918 | 174700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 115 | 20230918 | 174600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 116 | 20230918 | 174500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 117 | 20230918 | 174400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 118 | 20230918 | 174300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 119 | 20230918 | 174200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 120 | 20230918 | 174100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 121 | 20230918 | 174000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 122 | 20230918 | 173900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 5064 |
| 123 | 20230918 | 173800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 124 | 20230918 | 173700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 125 | 20230918 | 173600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 126 | 20230918 | 173500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 127 | 20230918 | 173400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 128 | 20230918 | 173300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 129 | 20230918 | 173200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 130 | 20230918 | 173100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 131 | 20230918 | 173000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 132 | 20230918 | 172900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 133 | 20230918 | 172800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 134 | 20230918 | 172700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 135 | 20230918 | 172600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 136 | 20230918 | 172500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 137 | 20230918 | 172400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 138 | 20230918 | 172300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 139 | 20230918 | 172200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 140 | 20230918 | 172100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 141 | 20230918 | 172000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 142 | 20230918 | 171900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 143 | 20230918 | 171800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 144 | 20230918 | 171700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 145 | 20230918 | 171600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 146 | 20230918 | 171500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 147 | 20230918 | 171400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 148 | 20230918 | 171300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 149 | 20230918 | 171200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 150 | 20230918 | 171100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 151 | 20230918 | 171000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 152 | 20230918 | 170900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 5064 |
| 153 | 20230918 | 170800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 154 | 20230918 | 170700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 155 | 20230918 | 170600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 156 | 20230918 | 170500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 157 | 20230918 | 170400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 158 | 20230918 | 170300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 159 | 20230918 | 170200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 160 | 20230918 | 170100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 161 | 20230918 | 170000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 162 | 20230918 | 165900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 163 | 20230918 | 165800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 164 | 20230918 | 165700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 165 | 20230918 | 165600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 166 | 20230918 | 165500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 167 | 20230918 | 165400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 168 | 20230918 | 165300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 169 | 20230918 | 165200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 170 | 20230918 | 165100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 171 | 20230918 | 165000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 172 | 20230918 | 164900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 173 | 20230918 | 164800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 174 | 20230918 | 164700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 175 | 20230918 | 164600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 176 | 20230918 | 164500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 177 | 20230918 | 164400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 178 | 20230918 | 164300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 179 | 20230918 | 164200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 180 | 20230918 | 164100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 181 | 20230918 | 164000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 182 | 20230918 | 163900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 5064 |
| 183 | 20230918 | 163800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 184 | 20230918 | 163700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 185 | 20230918 | 163600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 186 | 20230918 | 163500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 187 | 20230918 | 163400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 188 | 20230918 | 163300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 189 | 20230918 | 163200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 190 | 20230918 | 163100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 191 | 20230918 | 163000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 192 | 20230918 | 162900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 193 | 20230918 | 162800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 194 | 20230918 | 162700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 195 | 20230918 | 162600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 196 | 20230918 | 162500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 197 | 20230918 | 162400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 198 | 20230918 | 162300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 199 | 20230918 | 162200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 200 | 20230918 | 162100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 201 | 20230918 | 162000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 202 | 20230918 | 161900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 203 | 20230918 | 161800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 204 | 20230918 | 161700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 205 | 20230918 | 161600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 206 | 20230918 | 161500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 207 | 20230918 | 161400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 208 | 20230918 | 161300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 209 | 20230918 | 161200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 210 | 20230918 | 161100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 211 | 20230918 | 161000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 212 | 20230918 | 160900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 5064 |
| 213 | 20230918 | 160800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 214 | 20230918 | 160700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 215 | 20230918 | 160600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 216 | 20230918 | 160500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 217 | 20230918 | 160400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 218 | 20230918 | 160300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 219 | 20230918 | 160200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 220 | 20230918 | 160100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 221 | 20230918 | 160000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 222 | 20230918 | 155900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 223 | 20230918 | 155800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 224 | 20230918 | 155700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 225 | 20230918 | 155600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 226 | 20230918 | 155500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 227 | 20230918 | 155400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 228 | 20230918 | 155300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 229 | 20230918 | 155200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 230 | 20230918 | 155100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 231 | 20230918 | 155000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 232 | 20230918 | 154900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 233 | 20230918 | 154800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 234 | 20230918 | 154700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 235 | 20230918 | 154600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 236 | 20230918 | 154500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 237 | 20230918 | 154400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 238 | 20230918 | 154300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 239 | 20230918 | 154200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 240 | 20230918 | 154100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 241 | 20230918 | 154000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 242 | 20230918 | 153900 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 5064 |
| 243 | 20230918 | 153800 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 244 | 20230918 | 153700 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 245 | 20230918 | 153600 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 246 | 20230918 | 153500 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 247 | 20230918 | 153400 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 248 | 20230918 | 153300 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 249 | 20230918 | 153200 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 250 | 20230918 | 153100 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 0 |
| 251 | 20230918 | 153000 | 1747183040 | 4640 | 4640 | 4640 | 4640 | 5064 |
| 252 | 20230918 | 152900 | 1723686080 | 4645 | 4645 | 4645 | 4645 | 0 |
| 253 | 20230918 | 152800 | 1723686080 | 4645 | 4645 | 4645 | 4645 | 0 |
| 254 | 20230918 | 152700 | 1723686080 | 4645 | 4645 | 4645 | 4645 | 0 |
| 255 | 20230918 | 152600 | 1723686080 | 4645 | 4645 | 4645 | 4645 | 0 |
| 256 | 20230918 | 152500 | 1723686080 | 4645 | 4645 | 4645 | 4645 | 0 |
| 257 | 20230918 | 152400 | 1723686080 | 4645 | 4645 | 4645 | 4645 | 0 |
| 258 | 20230918 | 152300 | 1723686080 | 4645 | 4645 | 4645 | 4645 | 0 |
| 259 | 20230918 | 152200 | 1723686080 | 4645 | 4645 | 4645 | 4645 | 0 |
| 260 | 20230918 | 152100 | 1723686080 | 4645 | 4645 | 4645 | 4645 | 0 |
| 261 | 20230918 | 152000 | 1723686080 | 4645 | 4645 | 4645 | 4645 | 0 |
| 262 | 20230918 | 151900 | 1723686080 | 4645 | 4600 | 4645 | 4600 | 430 |
| 263 | 20230918 | 151800 | 1721696565 | 4600 | 4600 | 4600 | 4600 | 266 |
| 264 | 20230918 | 151700 | 1720472965 | 4595 | 4600 | 4600 | 4595 | 249 |
| 265 | 20230918 | 151600 | 1719327625 | 4600 | 4605 | 4605 | 4600 | 682 |
| 266 | 20230918 | 151500 | 1716189520 | 4605 | 4600 | 4630 | 4600 | 470 |
| 267 | 20230918 | 151400 | 1714020855 | 4600 | 4610 | 4610 | 4600 | 537 |
| 268 | 20230918 | 151300 | 1711545705 | 4610 | 4610 | 4610 | 4600 | 168 |
| 269 | 20230918 | 151200 | 1710771315 | 4605 | 4620 | 4620 | 4605 | 418 |
| 270 | 20230918 | 151100 | 1708843690 | 4600 | 4590 | 4610 | 4590 | 1222 |
| 271 | 20230918 | 151000 | 1703222400 | 4590 | 4590 | 4590 | 4590 | 0 |
| 272 | 20230918 | 150900 | 1703222400 | 4590 | 4595 | 4595 | 4590 | 5325 |
| 273 | 20230918 | 150800 | 1678780105 | 4595 | 4595 | 4595 | 4595 | 110 |
| 274 | 20230918 | 150700 | 1678274655 | 4595 | 4595 | 4595 | 4595 | 122 |
| 275 | 20230918 | 150600 | 1677714065 | 4590 | 4590 | 4595 | 4590 | 997 |
| 276 | 20230918 | 150500 | 1673135765 | 4590 | 4590 | 4590 | 4590 | 43 |
| 277 | 20230918 | 150400 | 1672938395 | 4590 | 4590 | 4590 | 4590 | 1 |
| 278 | 20230918 | 150300 | 1672933805 | 4595 | 4595 | 4595 | 4595 | 0 |
| 279 | 20230918 | 150200 | 1672933805 | 4595 | 4595 | 4595 | 4595 | 696 |
| 280 | 20230918 | 150100 | 1669735685 | 4595 | 4595 | 4595 | 4595 | 191 |
| 281 | 20230918 | 150000 | 1668858040 | 4600 | 4615 | 4615 | 4600 | 426 |
| 282 | 20230918 | 145900 | 1666896850 | 4600 | 4620 | 4625 | 4600 | 923 |
| 283 | 20230918 | 145800 | 1662642710 | 4640 | 4580 | 4640 | 4580 | 10255 |
| 284 | 20230918 | 145700 | 1615250165 | 4595 | 4590 | 4595 | 4580 | 824 |
| 285 | 20230918 | 145600 | 1611469755 | 4595 | 4585 | 4595 | 4580 | 742 |
| 286 | 20230918 | 145500 | 1608063855 | 4585 | 4585 | 4585 | 4575 | 422 |
| 287 | 20230918 | 145400 | 1606131080 | 4585 | 4580 | 4585 | 4575 | 678 |
| 288 | 20230918 | 145300 | 1603024955 | 4585 | 4580 | 4585 | 4575 | 568 |
| 289 | 20230918 | 145200 | 1600422100 | 4585 | 4585 | 4585 | 4575 | 807 |
| 290 | 20230918 | 145100 | 1596723690 | 4580 | 4590 | 4590 | 4580 | 480 |
| 291 | 20230918 | 145000 | 1594522875 | 4585 | 4585 | 4585 | 4580 | 822 |
| 292 | 20230918 | 144900 | 1590754565 | 4585 | 4575 | 4585 | 4575 | 379 |
| 293 | 20230918 | 144800 | 1589017450 | 4585 | 4580 | 4585 | 4575 | 483 |
| 294 | 20230918 | 144700 | 1586804865 | 4580 | 4580 | 4585 | 4570 | 1159 |
| 295 | 20230918 | 144600 | 1581500020 | 4575 | 4575 | 4585 | 4575 | 926 |
| 296 | 20230918 | 144500 | 1577260550 | 4580 | 4575 | 4580 | 4575 | 374 |
| 297 | 20230918 | 144400 | 1575547840 | 4575 | 4585 | 4595 | 4575 | 627 |
| 298 | 20230918 | 144300 | 1572669505 | 4580 | 4570 | 4580 | 4570 | 539 |
| 299 | 20230918 | 144200 | 1570201495 | 4585 | 4575 | 4590 | 4575 | 436 |
| 300 | 20230918 | 144100 | 1568204910 | 4575 | 4560 | 4575 | 4560 | 562 |
| 301 | 20230918 | 144000 | 1565638525 | 4565 | 4565 | 4565 | 4565 | 321 |
| 302 | 20230918 | 143900 | 1564173160 | 4560 | 4565 | 4565 | 4560 | 397 |
| 303 | 20230918 | 143800 | 1562361240 | 4570 | 4565 | 4570 | 4560 | 709 |
| 304 | 20230918 | 143700 | 1559123425 | 4570 | 4570 | 4575 | 4565 | 518 |
| 305 | 20230918 | 143600 | 1556755690 | 4570 | 4590 | 4590 | 4570 | 1488 |
| 306 | 20230918 | 143500 | 1549951230 | 4590 | 4565 | 4590 | 4565 | 550 |
| 307 | 20230918 | 143400 | 1547435875 | 4560 | 4565 | 4565 | 4560 | 312 |
| 308 | 20230918 | 143300 | 1546011660 | 4565 | 4565 | 4565 | 4560 | 337 |
| 309 | 20230918 | 143200 | 1544473865 | 4565 | 4565 | 4565 | 4560 | 665 |
| 310 | 20230918 | 143100 | 1541439100 | 4565 | 4570 | 4570 | 4565 | 2221 |
| 311 | 20230918 | 143000 | 1531289610 | 4570 | 4560 | 4570 | 4560 | 425 |
| 312 | 20230918 | 142900 | 1529350240 | 4565 | 4570 | 4590 | 4550 | 616 |
| 313 | 20230918 | 142800 | 1526536450 | 4570 | 4560 | 4570 | 4550 | 503 |
| 314 | 20230918 | 142700 | 1524241550 | 4560 | 4555 | 4560 | 4550 | 426 |
| 315 | 20230918 | 142600 | 1522299995 | 4560 | 4570 | 4570 | 4555 | 2265 |
| 316 | 20230918 | 142500 | 1511952945 | 4570 | 4560 | 4595 | 4550 | 744 |
| 317 | 20230918 | 142400 | 1508552795 | 4570 | 4550 | 4570 | 4550 | 446 |
| 318 | 20230918 | 142300 | 1506517115 | 4550 | 4540 | 4570 | 4540 | 1027 |
| 319 | 20230918 | 142200 | 1501842070 | 4550 | 4550 | 4550 | 4540 | 540 |
| 320 | 20230918 | 142100 | 1499386330 | 4545 | 4550 | 4550 | 4545 | 746 |
| 321 | 20230918 | 142000 | 1495993370 | 4550 | 4560 | 4560 | 4550 | 866 |
| 322 | 20230918 | 141900 | 1492048765 | 4560 | 4560 | 4565 | 4555 | 959 |
| 323 | 20230918 | 141800 | 1487676575 | 4565 | 4565 | 4570 | 4560 | 1069 |
| 324 | 20230918 | 141700 | 1482797965 | 4570 | 4565 | 4570 | 4560 | 387 |
| 325 | 20230918 | 141600 | 1481031245 | 4565 | 4560 | 4565 | 4560 | 705 |
| 326 | 20230918 | 141500 | 1477814480 | 4560 | 4565 | 4565 | 4555 | 715 |
| 327 | 20230918 | 141400 | 1474552280 | 4565 | 4565 | 4565 | 4555 | 277 |
| 328 | 20230918 | 141300 | 1473288405 | 4555 | 4560 | 4570 | 4555 | 725 |
| 329 | 20230918 | 141200 | 1469979340 | 4560 | 4570 | 4575 | 4550 | 1416 |
| 330 | 20230918 | 141100 | 1463521290 | 4575 | 4595 | 4600 | 4570 | 2749 |
| 331 | 20230918 | 141000 | 1450942900 | 4580 | 4595 | 4600 | 4580 | 990 |
| 332 | 20230918 | 140900 | 1446397055 | 4585 | 4590 | 4590 | 4585 | 255 |
| 333 | 20230918 | 140800 | 1445227265 | 4585 | 4590 | 4590 | 4580 | 470 |
| 334 | 20230918 | 140700 | 1443072095 | 4590 | 4585 | 4590 | 4580 | 675 |
| 335 | 20230918 | 140600 | 1439977190 | 4580 | 4580 | 4585 | 4580 | 139 |
| 336 | 20230918 | 140500 | 1439340230 | 4580 | 4575 | 4580 | 4575 | 420 |
| 337 | 20230918 | 140400 | 1437417480 | 4580 | 4585 | 4585 | 4580 | 491 |
| 338 | 20230918 | 140300 | 1435167130 | 4585 | 4580 | 4585 | 4570 | 628 |
| 339 | 20230918 | 140200 | 1432293880 | 4580 | 4575 | 4580 | 4570 | 374 |
| 340 | 20230918 | 140100 | 1430581470 | 4580 | 4580 | 4580 | 4570 | 645 |
| 341 | 20230918 | 140000 | 1427628210 | 4585 | 4585 | 4585 | 4575 | 1143 |
| 342 | 20230918 | 135900 | 1422392405 | 4585 | 4585 | 4590 | 4585 | 391 |
| 343 | 20230918 | 135800 | 1420598075 | 4590 | 4595 | 4595 | 4590 | 823 |
| 344 | 20230918 | 135700 | 1416817590 | 4595 | 4600 | 4600 | 4595 | 503 |
| 345 | 20230918 | 135600 | 1414504400 | 4610 | 4605 | 4610 | 4600 | 696 |
| 346 | 20230918 | 135500 | 1411298365 | 4610 | 4605 | 4610 | 4605 | 429 |
| 347 | 20230918 | 135400 | 1409320930 | 4605 | 4595 | 4610 | 4595 | 643 |
| 348 | 20230918 | 135300 | 1406362010 | 4600 | 4600 | 4600 | 4600 | 215 |
| 349 | 20230918 | 135200 | 1405373010 | 4590 | 4595 | 4600 | 4590 | 648 |
| 350 | 20230918 | 135100 | 1402393660 | 4595 | 4595 | 4605 | 4590 | 730 |
| 351 | 20230918 | 135000 | 1399036740 | 4595 | 4600 | 4600 | 4595 | 621 |
| 352 | 20230918 | 134900 | 1396181130 | 4595 | 4590 | 4605 | 4590 | 531 |
| 353 | 20230918 | 134800 | 1393738155 | 4590 | 4595 | 4605 | 4590 | 1973 |
| 354 | 20230918 | 134700 | 1384666255 | 4595 | 4605 | 4610 | 4590 | 1072 |
| 355 | 20230918 | 134600 | 1379734855 | 4610 | 4590 | 4630 | 4590 | 4406 |
| 356 | 20230918 | 134500 | 1359430795 | 4580 | 4580 | 4580 | 4575 | 2129 |
| 357 | 20230918 | 134400 | 1349680295 | 4580 | 4575 | 4580 | 4570 | 439 |
| 358 | 20230918 | 134300 | 1347671870 | 4575 | 4575 | 4580 | 4570 | 2024 |
| 359 | 20230918 | 134200 | 1338410575 | 4575 | 4565 | 4575 | 4565 | 474 |
| 360 | 20230918 | 134100 | 1336242845 | 4565 | 4570 | 4570 | 4565 | 743 |
| 361 | 20230918 | 134000 | 1332848770 | 4570 | 4575 | 4575 | 4565 | 217 |
| 362 | 20230918 | 133900 | 1331856590 | 4575 | 4575 | 4575 | 4565 | 692 |
| 363 | 20230918 | 133800 | 1328691540 | 4575 | 4570 | 4575 | 4560 | 710 |
| 364 | 20230918 | 133700 | 1325447105 | 4570 | 4555 | 4570 | 4555 | 483 |
| 365 | 20230918 | 133600 | 1323242560 | 4560 | 4560 | 4560 | 4545 | 1178 |
| 366 | 20230918 | 133500 | 1317874900 | 4560 | 4560 | 4565 | 4550 | 851 |
| 367 | 20230918 | 133400 | 1313999025 | 4560 | 4545 | 4560 | 4540 | 1386 |
| 368 | 20230918 | 133300 | 1307700180 | 4545 | 4525 | 4545 | 4525 | 849 |
| 369 | 20230918 | 133200 | 1303851855 | 4530 | 4535 | 4535 | 4525 | 325 |
| 370 | 20230918 | 133100 | 1302379170 | 4535 | 4540 | 4540 | 4525 | 646 |
| 371 | 20230918 | 133000 | 1299449455 | 4545 | 4510 | 4565 | 4510 | 2004 |
| 372 | 20230918 | 132900 | 1290333865 | 4520 | 4515 | 4520 | 4505 | 484 |
| 373 | 20230918 | 132800 | 1288146405 | 4520 | 4475 | 4520 | 4475 | 10890 |
| 374 | 20230918 | 132700 | 1239232865 | 4490 | 4470 | 4490 | 4470 | 1069 |
| 375 | 20230918 | 132600 | 1234443330 | 4475 | 4470 | 4475 | 4470 | 352 |
| 376 | 20230918 | 132500 | 1232868425 | 4470 | 4470 | 4475 | 4470 | 326 |
| 377 | 20230918 | 132400 | 1231410675 | 4470 | 4470 | 4470 | 4470 | 293 |
| 378 | 20230918 | 132300 | 1230100965 | 4470 | 4470 | 4470 | 4470 | 251 |
| 379 | 20230918 | 132200 | 1228978995 | 4470 | 4470 | 4470 | 4470 | 209 |
| 380 | 20230918 | 132100 | 1228044765 | 4470 | 4470 | 4470 | 4470 | 313 |
| 381 | 20230918 | 132000 | 1226645655 | 4475 | 4475 | 4475 | 4475 | 93 |
| 382 | 20230918 | 131900 | 1226229480 | 4475 | 4470 | 4475 | 4470 | 363 |
| 383 | 20230918 | 131800 | 1224605060 | 4470 | 4470 | 4470 | 4470 | 307 |
| 384 | 20230918 | 131700 | 1223232770 | 4470 | 4470 | 4470 | 4470 | 420 |
| 385 | 20230918 | 131600 | 1221355370 | 4470 | 4470 | 4470 | 4470 | 146 |
| 386 | 20230918 | 131500 | 1220702750 | 4470 | 4475 | 4475 | 4470 | 192 |
| 387 | 20230918 | 131400 | 1219843650 | 4475 | 4470 | 4475 | 4470 | 1315 |
| 388 | 20230918 | 131300 | 1213960175 | 4470 | 4475 | 4475 | 4470 | 122 |
| 389 | 20230918 | 131200 | 1213414830 | 4475 | 4475 | 4475 | 4475 | 433 |
| 390 | 20230918 | 131100 | 1211477155 | 4475 | 4475 | 4475 | 4475 | 257 |
| 391 | 20230918 | 131000 | 1210327080 | 4475 | 4475 | 4475 | 4475 | 255 |
| 392 | 20230918 | 130900 | 1209185955 | 4470 | 4470 | 4480 | 4470 | 1031 |
| 393 | 20230918 | 130800 | 1204575435 | 4470 | 4475 | 4475 | 4470 | 394 |
| 394 | 20230918 | 130700 | 1202812290 | 4470 | 4470 | 4470 | 4470 | 1160 |
| 395 | 20230918 | 130600 | 1197627090 | 4475 | 4465 | 4480 | 4445 | 12244 |
| 396 | 20230918 | 130500 | 1143083665 | 4450 | 4490 | 4490 | 4450 | 11363 |
| 397 | 20230918 | 130400 | 1092387580 | 4475 | 4485 | 4485 | 4460 | 9737 |
| 398 | 20230918 | 130300 | 1048892285 | 4485 | 4485 | 4500 | 4485 | 747 |
| 399 | 20230918 | 130200 | 1045535330 | 4485 | 4485 | 4485 | 4485 | 100 |
| 400 | 20230918 | 130100 | 1045086830 | 4485 | 4480 | 4485 | 4480 | 462 |
| 401 | 20230918 | 130000 | 1043014940 | 4480 | 4480 | 4480 | 4480 | 221 |
| 402 | 20230918 | 125900 | 1042024860 | 4485 | 4485 | 4485 | 4485 | 20 |
| 403 | 20230918 | 125800 | 1041935160 | 4500 | 4465 | 4500 | 4465 | 5183 |
| 404 | 20230918 | 125700 | 1018646080 | 4465 | 4465 | 4465 | 4465 | 228 |
| 405 | 20230918 | 125600 | 1017628060 | 4465 | 4465 | 4465 | 4465 | 292 |
| 406 | 20230918 | 125500 | 1016324280 | 4470 | 4465 | 4470 | 4465 | 188 |
| 407 | 20230918 | 125400 | 1015484520 | 4465 | 4465 | 4465 | 4465 | 156 |
| 408 | 20230918 | 125300 | 1014787980 | 4465 | 4465 | 4465 | 4465 | 498 |
| 409 | 20230918 | 125200 | 1012564410 | 4465 | 4465 | 4465 | 4465 | 113 |
| 410 | 20230918 | 125100 | 1012059865 | 4465 | 4465 | 4465 | 4465 | 308 |
| 411 | 20230918 | 125000 | 1010684645 | 4465 | 4470 | 4470 | 4465 | 294 |
| 412 | 20230918 | 124900 | 1009370470 | 4470 | 4470 | 4470 | 4470 | 240 |
| 413 | 20230918 | 124800 | 1008297670 | 4470 | 4470 | 4470 | 4470 | 112 |
| 414 | 20230918 | 124700 | 1007797030 | 4470 | 4470 | 4470 | 4470 | 222 |
| 415 | 20230918 | 124600 | 1006804690 | 4470 | 4470 | 4470 | 4470 | 223 |
| 416 | 20230918 | 124500 | 1005807880 | 4470 | 4470 | 4475 | 4470 | 269 |
| 417 | 20230918 | 124400 | 1004605215 | 4470 | 4470 | 4470 | 4470 | 204 |
| 418 | 20230918 | 124300 | 1003693335 | 4470 | 4465 | 4470 | 4465 | 685 |
| 419 | 20230918 | 124200 | 1000631890 | 4465 | 4465 | 4465 | 4465 | 441 |
| 420 | 20230918 | 124100 | 998662825 | 4465 | 4465 | 4465 | 4465 | 344 |
| 421 | 20230918 | 124000 | 997126865 | 4465 | 4465 | 4465 | 4465 | 373 |
| 422 | 20230918 | 123900 | 995461420 | 4465 | 4465 | 4465 | 4465 | 32 |
| 423 | 20230918 | 123800 | 995318540 | 4470 | 4465 | 4470 | 4465 | 522 |
| 424 | 20230918 | 123700 | 992987320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 425 | 20230918 | 123600 | 992987320 | 4470 | 4470 | 4470 | 4465 | 173 |
| 426 | 20230918 | 123500 | 992214535 | 4465 | 4465 | 4465 | 4465 | 212 |
| 427 | 20230918 | 123400 | 991267955 | 4465 | 4465 | 4465 | 4465 | 220 |
| 428 | 20230918 | 123300 | 990285655 | 4465 | 4465 | 4465 | 4465 | 216 |
| 429 | 20230918 | 123200 | 989321215 | 4465 | 4470 | 4470 | 4465 | 84 |
| 430 | 20230918 | 123100 | 988946110 | 4475 | 4480 | 4480 | 4465 | 1224 |
| 431 | 20230918 | 123000 | 983464860 | 4465 | 4465 | 4465 | 4460 | 2953 |
| 432 | 20230918 | 122900 | 970279820 | 4465 | 4470 | 4480 | 4465 | 6571 |
| 433 | 20230918 | 122800 | 940930095 | 4480 | 4475 | 4480 | 4470 | 336 |
| 434 | 20230918 | 122700 | 939426520 | 4470 | 4470 | 4470 | 4470 | 235 |
| 435 | 20230918 | 122600 | 938376070 | 4475 | 4480 | 4480 | 4475 | 1869 |
| 436 | 20230918 | 122500 | 930008975 | 4480 | 4480 | 4480 | 4480 | 159 |
| 437 | 20230918 | 122400 | 929296655 | 4480 | 4480 | 4480 | 4480 | 241 |
| 438 | 20230918 | 122300 | 928216975 | 4485 | 4480 | 4485 | 4480 | 210 |
| 439 | 20230918 | 122200 | 927276170 | 4480 | 4480 | 4480 | 4480 | 287 |
| 440 | 20230918 | 122100 | 925990410 | 4480 | 4480 | 4480 | 4480 | 100 |
| 441 | 20230918 | 122000 | 925542410 | 4480 | 4480 | 4480 | 4480 | 143 |
| 442 | 20230918 | 121900 | 924901770 | 4485 | 4485 | 4485 | 4485 | 416 |
| 443 | 20230918 | 121800 | 923036010 | 4485 | 4480 | 4485 | 4480 | 175 |
| 444 | 20230918 | 121700 | 922251960 | 4480 | 4480 | 4480 | 4480 | 221 |
| 445 | 20230918 | 121600 | 921261880 | 4480 | 4480 | 4480 | 4480 | 543 |
| 446 | 20230918 | 121500 | 918829240 | 4480 | 4475 | 4480 | 4475 | 113 |
| 447 | 20230918 | 121400 | 918323505 | 4475 | 4475 | 4475 | 4475 | 195 |
| 448 | 20230918 | 121300 | 917450880 | 4475 | 4475 | 4480 | 4475 | 971 |
| 449 | 20230918 | 121200 | 913101370 | 4475 | 4475 | 4475 | 4475 | 201 |
| 450 | 20230918 | 121100 | 912201895 | 4475 | 4480 | 4480 | 4475 | 2299 |
| 451 | 20230918 | 121000 | 901902475 | 4485 | 4480 | 4485 | 4480 | 246 |
| 452 | 20230918 | 120900 | 900800095 | 4480 | 4485 | 4485 | 4480 | 323 |
| 453 | 20230918 | 120800 | 899351555 | 4485 | 4485 | 4485 | 4485 | 100 |
| 454 | 20230918 | 120700 | 898903055 | 4485 | 4485 | 4485 | 4485 | 271 |
| 455 | 20230918 | 120600 | 897687620 | 4485 | 4485 | 4485 | 4485 | 329 |
| 456 | 20230918 | 120500 | 896212055 | 4485 | 4485 | 4485 | 4485 | 223 |
| 457 | 20230918 | 120400 | 895211900 | 4485 | 4485 | 4485 | 4485 | 173 |
| 458 | 20230918 | 120300 | 894435995 | 4485 | 4485 | 4485 | 4485 | 223 |
| 459 | 20230918 | 120200 | 893435840 | 4485 | 4485 | 4485 | 4485 | 321 |
| 460 | 20230918 | 120100 | 891996155 | 4485 | 4480 | 4490 | 4480 | 1010 |
| 461 | 20230918 | 120000 | 887466790 | 4480 | 4485 | 4485 | 4480 | 457 |
| 462 | 20230918 | 115900 | 885418180 | 4480 | 4480 | 4480 | 4480 | 243 |
| 463 | 20230918 | 115800 | 884329540 | 4480 | 4475 | 4480 | 4475 | 184 |
| 464 | 20230918 | 115700 | 883506080 | 4475 | 4475 | 4475 | 4475 | 129 |
| 465 | 20230918 | 115600 | 882928805 | 4475 | 4475 | 4475 | 4475 | 260 |
| 466 | 20230918 | 115500 | 881765305 | 4475 | 4475 | 4475 | 4475 | 241 |
| 467 | 20230918 | 115400 | 880686830 | 4475 | 4475 | 4475 | 4475 | 662 |
| 468 | 20230918 | 115300 | 877724380 | 4475 | 4470 | 4480 | 4470 | 414 |
| 469 | 20230918 | 115200 | 875871745 | 4470 | 4470 | 4470 | 4470 | 200 |
| 470 | 20230918 | 115100 | 874977745 | 4470 | 4475 | 4480 | 4470 | 2642 |
| 471 | 20230918 | 115000 | 863152015 | 4475 | 4475 | 4475 | 4475 | 100 |
| 472 | 20230918 | 114900 | 862704515 | 4475 | 4475 | 4475 | 4475 | 287 |
| 473 | 20230918 | 114800 | 861420190 | 4475 | 4475 | 4475 | 4475 | 293 |
| 474 | 20230918 | 114700 | 860109015 | 4475 | 4475 | 4475 | 4470 | 2030 |
| 475 | 20230918 | 114600 | 851028230 | 4480 | 4470 | 4480 | 4470 | 2143 |
| 476 | 20230918 | 114500 | 841444855 | 4470 | 4470 | 4470 | 4470 | 380 |
| 477 | 20230918 | 114400 | 839746255 | 4470 | 4470 | 4470 | 4470 | 232 |
| 478 | 20230918 | 114300 | 838709215 | 4470 | 4470 | 4470 | 4470 | 120 |
| 479 | 20230918 | 114200 | 838172815 | 4470 | 4470 | 4470 | 4465 | 601 |
| 480 | 20230918 | 114100 | 835486590 | 4465 | 4465 | 4470 | 4465 | 212 |
| 481 | 20230918 | 114000 | 834539660 | 4470 | 4470 | 4475 | 4465 | 114 |
| 482 | 20230918 | 113900 | 834030575 | 4465 | 4465 | 4465 | 4465 | 473 |
| 483 | 20230918 | 113800 | 831918630 | 4465 | 4475 | 4475 | 4465 | 1016 |
| 484 | 20230918 | 113700 | 827378645 | 4470 | 4470 | 4470 | 4470 | 219 |
| 485 | 20230918 | 113600 | 826399715 | 4470 | 4470 | 4470 | 4470 | 192 |
| 486 | 20230918 | 113500 | 825541475 | 4470 | 4470 | 4470 | 4470 | 200 |
| 487 | 20230918 | 113400 | 824647475 | 4470 | 4470 | 4475 | 4470 | 732 |
| 488 | 20230918 | 113300 | 821373120 | 4470 | 4470 | 4470 | 4470 | 385 |
| 489 | 20230918 | 113200 | 819652170 | 4470 | 4480 | 4480 | 4470 | 120 |
| 490 | 20230918 | 113100 | 819115760 | 4480 | 4470 | 4480 | 4470 | 1697 |
| 491 | 20230918 | 113000 | 811529970 | 4470 | 4470 | 4475 | 4470 | 409 |
| 492 | 20230918 | 112900 | 809700750 | 4470 | 4475 | 4475 | 4470 | 100 |
| 493 | 20230918 | 112800 | 809253265 | 4470 | 4475 | 4475 | 4470 | 1088 |
| 494 | 20230918 | 112700 | 804389335 | 4475 | 4475 | 4475 | 4475 | 306 |
| 495 | 20230918 | 112600 | 803019985 | 4475 | 4485 | 4485 | 4475 | 284 |
| 496 | 20230918 | 112500 | 801746905 | 4485 | 4475 | 4485 | 4475 | 847 |
| 497 | 20230918 | 112400 | 797951320 | 4475 | 4480 | 4480 | 4475 | 436 |
| 498 | 20230918 | 112300 | 795998635 | 4480 | 4480 | 4485 | 4480 | 222 |
| 499 | 20230918 | 112200 | 795004025 | 4485 | 4485 | 4485 | 4485 | 137 |
| 500 | 20230918 | 112100 | 794389580 | 4490 | 4490 | 4490 | 4490 | 163 |
| 501 | 20230918 | 112000 | 793657710 | 4495 | 4500 | 4500 | 4495 | 1282 |
| 502 | 20230918 | 111900 | 787891315 | 4495 | 4495 | 4495 | 4495 | 235 |
| 503 | 20230918 | 111800 | 786834990 | 4495 | 4495 | 4495 | 4495 | 121 |
| 504 | 20230918 | 111700 | 786291095 | 4505 | 4505 | 4505 | 4505 | 7 |
| 505 | 20230918 | 111600 | 786259560 | 4495 | 4485 | 4495 | 4485 | 1907 |
| 506 | 20230918 | 111500 | 777693785 | 4490 | 4495 | 4495 | 4485 | 381 |
| 507 | 20230918 | 111400 | 775982705 | 4495 | 4480 | 4495 | 4480 | 358 |
| 508 | 20230918 | 111300 | 774375295 | 4480 | 4480 | 4480 | 4480 | 166 |
| 509 | 20230918 | 111200 | 773631615 | 4485 | 4490 | 4490 | 4485 | 569 |
| 510 | 20230918 | 111100 | 771078040 | 4490 | 4490 | 4490 | 4490 | 327 |
| 511 | 20230918 | 111000 | 769609810 | 4485 | 4485 | 4485 | 4485 | 502 |
| 512 | 20230918 | 110900 | 767358340 | 4490 | 4490 | 4490 | 4490 | 272 |
| 513 | 20230918 | 110800 | 766137060 | 4495 | 4490 | 4495 | 4490 | 349 |
| 514 | 20230918 | 110700 | 764569930 | 4500 | 4500 | 4500 | 4500 | 0 |
| 515 | 20230918 | 110600 | 764569930 | 4500 | 4490 | 4500 | 4490 | 685 |
| 516 | 20230918 | 110500 | 761489430 | 4490 | 4500 | 4500 | 4490 | 952 |
| 517 | 20230918 | 110400 | 757211085 | 4505 | 4505 | 4505 | 4505 | 0 |
| 518 | 20230918 | 110300 | 757211085 | 4505 | 4495 | 4505 | 4490 | 558 |
| 519 | 20230918 | 110200 | 754702540 | 4490 | 4485 | 4490 | 4480 | 2544 |
| 520 | 20230918 | 110100 | 743297330 | 4485 | 4480 | 4490 | 4480 | 1144 |
| 521 | 20230918 | 110000 | 738166000 | 4480 | 4480 | 4480 | 4480 | 101 |
| 522 | 20230918 | 105900 | 737713520 | 4480 | 4480 | 4480 | 4480 | 336 |
| 523 | 20230918 | 105800 | 736208240 | 4480 | 4485 | 4485 | 4480 | 1704 |
| 524 | 20230918 | 105700 | 728566560 | 4485 | 4490 | 4490 | 4485 | 363 |
| 525 | 20230918 | 105600 | 726938005 | 4490 | 4485 | 4490 | 4485 | 1292 |
| 526 | 20230918 | 105500 | 721137285 | 4485 | 4485 | 4490 | 4485 | 306 |
| 527 | 20230918 | 105400 | 719764375 | 4490 | 4485 | 4490 | 4480 | 1489 |
| 528 | 20230918 | 105300 | 713081770 | 4490 | 4480 | 4500 | 4480 | 4564 |
| 529 | 20230918 | 105200 | 692588655 | 4490 | 4495 | 4495 | 4485 | 3731 |
| 530 | 20230918 | 105100 | 675841705 | 4480 | 4490 | 4505 | 4480 | 8016 |
| 531 | 20230918 | 105000 | 639826825 | 4500 | 4505 | 4505 | 4465 | 20793 |
| 532 | 20230918 | 104900 | 546493300 | 4505 | 4505 | 4505 | 4505 | 209 |
| 533 | 20230918 | 104800 | 545551755 | 4510 | 4505 | 4510 | 4505 | 186 |
| 534 | 20230918 | 104700 | 544713395 | 4505 | 4510 | 4510 | 4505 | 819 |
| 535 | 20230918 | 104600 | 541020150 | 4510 | 4510 | 4510 | 4510 | 244 |
| 536 | 20230918 | 104500 | 539919710 | 4510 | 4510 | 4510 | 4510 | 134 |
| 537 | 20230918 | 104400 | 539315370 | 4510 | 4510 | 4510 | 4510 | 351 |
| 538 | 20230918 | 104300 | 537732360 | 4510 | 4510 | 4510 | 4510 | 312 |
| 539 | 20230918 | 104200 | 536325240 | 4510 | 4510 | 4510 | 4510 | 1 |
| 540 | 20230918 | 104100 | 536320730 | 4515 | 4510 | 4515 | 4510 | 248 |
| 541 | 20230918 | 104000 | 535202110 | 4510 | 4510 | 4510 | 4510 | 279 |
| 542 | 20230918 | 103900 | 533943820 | 4510 | 4515 | 4515 | 4510 | 5164 |
| 543 | 20230918 | 103800 | 510645125 | 4515 | 4515 | 4515 | 4515 | 200 |
| 544 | 20230918 | 103700 | 509742125 | 4515 | 4515 | 4520 | 4515 | 254 |
| 545 | 20230918 | 103600 | 508595255 | 4515 | 4515 | 4520 | 4510 | 2723 |
| 546 | 20230918 | 103500 | 496306055 | 4515 | 4515 | 4515 | 4515 | 120 |
| 547 | 20230918 | 103400 | 495764255 | 4520 | 4520 | 4520 | 4520 | 1376 |
| 548 | 20230918 | 103300 | 489544735 | 4520 | 4520 | 4525 | 4520 | 4985 |
| 549 | 20230918 | 103200 | 467011935 | 4520 | 4525 | 4525 | 4520 | 208 |
| 550 | 20230918 | 103100 | 466070880 | 4525 | 4530 | 4530 | 4525 | 1222 |
| 551 | 20230918 | 103000 | 460535780 | 4530 | 4535 | 4535 | 4530 | 519 |
| 552 | 20230918 | 102900 | 458182210 | 4530 | 4535 | 4535 | 4530 | 223 |
| 553 | 20230918 | 102800 | 457170910 | 4535 | 4535 | 4535 | 4530 | 2072 |
| 554 | 20230918 | 102700 | 447775770 | 4535 | 4535 | 4535 | 4535 | 201 |
| 555 | 20230918 | 102600 | 446864235 | 4535 | 4535 | 4535 | 4535 | 194 |
| 556 | 20230918 | 102500 | 445984445 | 4535 | 4535 | 4535 | 4535 | 221 |
| 557 | 20230918 | 102400 | 444982210 | 4540 | 4545 | 4545 | 4540 | 448 |
| 558 | 20230918 | 102300 | 442946655 | 4545 | 4530 | 4545 | 4530 | 2999 |
| 559 | 20230918 | 102200 | 429334120 | 4525 | 4530 | 4535 | 4525 | 6201 |
| 560 | 20230918 | 102100 | 401242090 | 4530 | 4535 | 4535 | 4530 | 2757 |
| 561 | 20230918 | 102000 | 388740010 | 4535 | 4545 | 4545 | 4535 | 197 |
| 562 | 20230918 | 101900 | 387846530 | 4535 | 4535 | 4535 | 4535 | 226 |
| 563 | 20230918 | 101800 | 386821620 | 4535 | 4535 | 4545 | 4535 | 1595 |
| 564 | 20230918 | 101700 | 379574185 | 4535 | 4545 | 4545 | 4535 | 6668 |
| 565 | 20230918 | 101600 | 349329290 | 4545 | 4555 | 4555 | 4545 | 10677 |
| 566 | 20230918 | 101500 | 300748135 | 4555 | 4560 | 4560 | 4555 | 2917 |
| 567 | 20230918 | 101400 | 287448455 | 4560 | 4565 | 4565 | 4560 | 1365 |
| 568 | 20230918 | 101300 | 281217290 | 4565 | 4565 | 4565 | 4565 | 100 |
| 569 | 20230918 | 101200 | 280760790 | 4565 | 4565 | 4565 | 4565 | 343 |
| 570 | 20230918 | 101100 | 279194995 | 4565 | 4570 | 4570 | 4565 | 806 |
| 571 | 20230918 | 101000 | 275515055 | 4570 | 4560 | 4570 | 4560 | 1176 |
| 572 | 20230918 | 100900 | 270141710 | 4565 | 4565 | 4565 | 4565 | 175 |
| 573 | 20230918 | 100800 | 269342835 | 4565 | 4565 | 4565 | 4565 | 172 |
| 574 | 20230918 | 100700 | 268557655 | 4565 | 4565 | 4565 | 4565 | 331 |
| 575 | 20230918 | 100600 | 267046640 | 4565 | 4570 | 4570 | 4565 | 200 |
| 576 | 20230918 | 100500 | 266132645 | 4570 | 4570 | 4570 | 4570 | 105 |
| 577 | 20230918 | 100400 | 265652795 | 4570 | 4575 | 4575 | 4570 | 305 |
| 578 | 20230918 | 100300 | 264258420 | 4580 | 4580 | 4580 | 4580 | 346 |
| 579 | 20230918 | 100200 | 262673740 | 4580 | 4580 | 4580 | 4580 | 119 |
| 580 | 20230918 | 100100 | 262128720 | 4580 | 4580 | 4580 | 4580 | 101 |
| 581 | 20230918 | 100000 | 261666140 | 4580 | 4585 | 4585 | 4580 | 419 |
| 582 | 20230918 | 095900 | 259745955 | 4585 | 4585 | 4585 | 4585 | 207 |
| 583 | 20230918 | 095800 | 258796860 | 4585 | 4585 | 4585 | 4585 | 109 |
| 584 | 20230918 | 095700 | 258297095 | 4585 | 4585 | 4585 | 4585 | 391 |
| 585 | 20230918 | 095600 | 256504360 | 4585 | 4580 | 4585 | 4580 | 470 |
| 586 | 20230918 | 095500 | 254350315 | 4570 | 4575 | 4575 | 4570 | 121 |
| 587 | 20230918 | 095400 | 253796840 | 4575 | 4565 | 4575 | 4565 | 349 |
| 588 | 20230918 | 095300 | 252201485 | 4565 | 4565 | 4570 | 4565 | 1911 |
| 589 | 20230918 | 095200 | 243470270 | 4565 | 4565 | 4565 | 4565 | 100 |
| 590 | 20230918 | 095100 | 243013770 | 4565 | 4575 | 4580 | 4565 | 459 |
| 591 | 20230918 | 095000 | 240912700 | 4575 | 4565 | 4580 | 4565 | 339 |
| 592 | 20230918 | 094900 | 239362215 | 4565 | 4560 | 4595 | 4555 | 2871 |
| 593 | 20230918 | 094800 | 226213890 | 4555 | 4555 | 4555 | 4555 | 671 |
| 594 | 20230918 | 094700 | 223157485 | 4555 | 4555 | 4555 | 4555 | 583 |
| 595 | 20230918 | 094600 | 220501920 | 4555 | 4555 | 4555 | 4555 | 343 |
| 596 | 20230918 | 094500 | 218939555 | 4560 | 4560 | 4560 | 4560 | 156 |
| 597 | 20230918 | 094400 | 218228195 | 4570 | 4565 | 4570 | 4560 | 116 |
| 598 | 20230918 | 094300 | 217699150 | 4565 | 4570 | 4570 | 4565 | 563 |
| 599 | 20230918 | 094200 | 215126850 | 4575 | 4575 | 4575 | 4570 | 285 |
| 600 | 20230918 | 094100 | 213823535 | 4580 | 4585 | 4585 | 4580 | 184 |
| 601 | 20230918 | 094000 | 212980800 | 4585 | 4580 | 4585 | 4580 | 203 |
| 602 | 20230918 | 093900 | 212051045 | 4580 | 4580 | 4585 | 4580 | 247 |
| 603 | 20230918 | 093800 | 210919740 | 4580 | 4580 | 4580 | 4580 | 465 |
| 604 | 20230918 | 093700 | 208790040 | 4580 | 4580 | 4585 | 4575 | 237 |
| 605 | 20230918 | 093600 | 207704645 | 4580 | 4560 | 4580 | 4560 | 2391 |
| 606 | 20230918 | 093500 | 196778095 | 4560 | 4560 | 4560 | 4555 | 696 |
| 607 | 20230918 | 093400 | 193606100 | 4565 | 4560 | 4565 | 4560 | 1093 |
| 608 | 20230918 | 093300 | 188622000 | 4560 | 4565 | 4570 | 4560 | 804 |
| 609 | 20230918 | 093200 | 184952280 | 4570 | 4570 | 4570 | 4570 | 51 |
| 610 | 20230918 | 093100 | 184719210 | 4570 | 4570 | 4570 | 4565 | 323 |
| 611 | 20230918 | 093000 | 183243495 | 4570 | 4570 | 4580 | 4570 | 1843 |
| 612 | 20230918 | 092900 | 174815710 | 4570 | 4575 | 4575 | 4570 | 181 |
| 613 | 20230918 | 092800 | 173988285 | 4570 | 4575 | 4575 | 4570 | 822 |
| 614 | 20230918 | 092700 | 170231175 | 4580 | 4595 | 4595 | 4580 | 2946 |
| 615 | 20230918 | 092600 | 156734215 | 4600 | 4600 | 4600 | 4600 | 3010 |
| 616 | 20230918 | 092500 | 142888215 | 4600 | 4605 | 4610 | 4600 | 4393 |
| 617 | 20230918 | 092400 | 122658440 | 4610 | 4615 | 4615 | 4605 | 1412 |
| 618 | 20230918 | 092300 | 116149975 | 4615 | 4615 | 4615 | 4610 | 111 |
| 619 | 20230918 | 092200 | 115637715 | 4615 | 4620 | 4620 | 4615 | 24 |
| 620 | 20230918 | 092100 | 115526935 | 4620 | 4620 | 4620 | 4620 | 119 |
| 621 | 20230918 | 092000 | 114977155 | 4625 | 4630 | 4630 | 4625 | 920 |
| 622 | 20230918 | 091900 | 110717955 | 4630 | 4630 | 4630 | 4630 | 4 |
| 623 | 20230918 | 091800 | 110699435 | 4625 | 4630 | 4630 | 4625 | 945 |
| 624 | 20230918 | 091700 | 106325010 | 4625 | 4620 | 4625 | 4620 | 160 |
| 625 | 20230918 | 091600 | 105585805 | 4645 | 4645 | 4645 | 4645 | 0 |
| 626 | 20230918 | 091500 | 105585805 | 4645 | 4635 | 4645 | 4635 | 123 |
| 627 | 20230918 | 091400 | 105015470 | 4615 | 4615 | 4615 | 4615 | 0 |
| 628 | 20230918 | 091300 | 105015470 | 4615 | 4615 | 4615 | 4615 | 3183 |
| 629 | 20230918 | 091200 | 90325925 | 4615 | 4665 | 4665 | 4610 | 2103 |
| 630 | 20230918 | 091100 | 80565940 | 4655 | 4655 | 4655 | 4655 | 0 |
| 631 | 20230918 | 091000 | 80565940 | 4655 | 4660 | 4665 | 4655 | 1113 |
| 632 | 20230918 | 090900 | 75384875 | 4665 | 4665 | 4665 | 4665 | 34 |
| 633 | 20230918 | 090800 | 75226265 | 4670 | 4670 | 4670 | 4670 | 100 |
| 634 | 20230918 | 090700 | 74759265 | 4620 | 4630 | 4660 | 4620 | 3963 |
| 635 | 20230918 | 090600 | 56358510 | 4625 | 4605 | 4625 | 4605 | 677 |
| 636 | 20230918 | 090500 | 53227585 | 4600 | 4625 | 4625 | 4600 | 1778 |
| 637 | 20230918 | 090400 | 45022950 | 4625 | 4630 | 4630 | 4625 | 69 |
| 638 | 20230918 | 090300 | 44703720 | 4630 | 4635 | 4635 | 4630 | 1000 |
| 639 | 20230918 | 090200 | 40073460 | 4630 | 4675 | 4675 | 4630 | 4670 |
| 640 | 20230918 | 090100 | 18438020 | 4700 | 4675 | 4700 | 4675 | 2215 |
| 641 | 20230918 | 090000 | 8081270 | 4705 | 4705 | 4705 | 4675 | 1676 |