29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 185300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 14869 |
| 3 | 20230911 | 185200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 4 | 20230911 | 185100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 5 | 20230911 | 185000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 6 | 20230911 | 184900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 7 | 20230911 | 184800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 8 | 20230911 | 184700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 9 | 20230911 | 184600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 10 | 20230911 | 184500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 11 | 20230911 | 184400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 12 | 20230911 | 184300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 13 | 20230911 | 184200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 14 | 20230911 | 184100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 15 | 20230911 | 184000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 16 | 20230911 | 183900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 17 | 20230911 | 183800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 18 | 20230911 | 183700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 19 | 20230911 | 183600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 20 | 20230911 | 183500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 21 | 20230911 | 183400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 22 | 20230911 | 183300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 23 | 20230911 | 183200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 24 | 20230911 | 183100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 25 | 20230911 | 183000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 26 | 20230911 | 182900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 27 | 20230911 | 182800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 28 | 20230911 | 182700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 29 | 20230911 | 182600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 30 | 20230911 | 182500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 31 | 20230911 | 182400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 32 | 20230911 | 182300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 14869 |
| 33 | 20230911 | 182200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 34 | 20230911 | 182100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 35 | 20230911 | 182000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 36 | 20230911 | 181900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 37 | 20230911 | 181800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 38 | 20230911 | 181700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 39 | 20230911 | 181600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 40 | 20230911 | 181500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 41 | 20230911 | 181400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 42 | 20230911 | 181300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 43 | 20230911 | 181200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 44 | 20230911 | 181100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 45 | 20230911 | 181000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 46 | 20230911 | 180900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 47 | 20230911 | 180800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 48 | 20230911 | 180700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 49 | 20230911 | 180600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 50 | 20230911 | 180500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 51 | 20230911 | 180400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 52 | 20230911 | 180300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 53 | 20230911 | 180200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 54 | 20230911 | 180100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 55 | 20230911 | 180000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 56 | 20230911 | 175900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 57 | 20230911 | 175800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 58 | 20230911 | 175700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 59 | 20230911 | 175600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 60 | 20230911 | 175500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 61 | 20230911 | 175400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 62 | 20230911 | 175300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 14869 |
| 63 | 20230911 | 175200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 64 | 20230911 | 175100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 65 | 20230911 | 175000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 66 | 20230911 | 174900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 67 | 20230911 | 174800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 68 | 20230911 | 174700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 69 | 20230911 | 174600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 70 | 20230911 | 174500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 71 | 20230911 | 174400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 72 | 20230911 | 174300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 73 | 20230911 | 174200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 74 | 20230911 | 174100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 75 | 20230911 | 174000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 76 | 20230911 | 173900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 77 | 20230911 | 173800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 78 | 20230911 | 173700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 79 | 20230911 | 173600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 80 | 20230911 | 173500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 81 | 20230911 | 173400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 82 | 20230911 | 173300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 83 | 20230911 | 173200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 84 | 20230911 | 173100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 85 | 20230911 | 173000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 86 | 20230911 | 172900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 87 | 20230911 | 172800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 88 | 20230911 | 172700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 89 | 20230911 | 172600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 90 | 20230911 | 172500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 91 | 20230911 | 172400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 92 | 20230911 | 172300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 14869 |
| 93 | 20230911 | 172200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 94 | 20230911 | 172100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 95 | 20230911 | 172000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 96 | 20230911 | 171900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 97 | 20230911 | 171800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 98 | 20230911 | 171700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 99 | 20230911 | 171600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 100 | 20230911 | 171500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 101 | 20230911 | 171400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 102 | 20230911 | 171300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 103 | 20230911 | 171200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 104 | 20230911 | 171100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 105 | 20230911 | 171000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 106 | 20230911 | 170900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 107 | 20230911 | 170800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 108 | 20230911 | 170700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 109 | 20230911 | 170600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 110 | 20230911 | 170500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 111 | 20230911 | 170400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 112 | 20230911 | 170300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 113 | 20230911 | 170200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 114 | 20230911 | 170100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 115 | 20230911 | 170000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 116 | 20230911 | 165900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 117 | 20230911 | 165800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 118 | 20230911 | 165700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 119 | 20230911 | 165600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 120 | 20230911 | 165500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 121 | 20230911 | 165400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 122 | 20230911 | 165300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 14869 |
| 123 | 20230911 | 165200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 124 | 20230911 | 165100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 125 | 20230911 | 165000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 126 | 20230911 | 164900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 127 | 20230911 | 164800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 128 | 20230911 | 164700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 129 | 20230911 | 164600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 130 | 20230911 | 164500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 131 | 20230911 | 164400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 132 | 20230911 | 164300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 133 | 20230911 | 164200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 134 | 20230911 | 164100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 135 | 20230911 | 164000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 136 | 20230911 | 163900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 137 | 20230911 | 163800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 138 | 20230911 | 163700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 139 | 20230911 | 163600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 140 | 20230911 | 163500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 141 | 20230911 | 163400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 142 | 20230911 | 163300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 143 | 20230911 | 163200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 144 | 20230911 | 163100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 145 | 20230911 | 163000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 146 | 20230911 | 162900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 147 | 20230911 | 162800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 148 | 20230911 | 162700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 149 | 20230911 | 162600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 150 | 20230911 | 162500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 151 | 20230911 | 162400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 152 | 20230911 | 162300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 14869 |
| 153 | 20230911 | 162200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 154 | 20230911 | 162100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 155 | 20230911 | 162000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 156 | 20230911 | 161900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 157 | 20230911 | 161800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 158 | 20230911 | 161700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 159 | 20230911 | 161600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 160 | 20230911 | 161500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 161 | 20230911 | 161400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 162 | 20230911 | 161300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 163 | 20230911 | 161200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 164 | 20230911 | 161100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 165 | 20230911 | 161000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 166 | 20230911 | 160900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 167 | 20230911 | 160800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 168 | 20230911 | 160700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 169 | 20230911 | 160600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 170 | 20230911 | 160500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 171 | 20230911 | 160400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 172 | 20230911 | 160300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 173 | 20230911 | 160200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 174 | 20230911 | 160100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 175 | 20230911 | 160000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 176 | 20230911 | 155900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 177 | 20230911 | 155800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 178 | 20230911 | 155700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 179 | 20230911 | 155600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 180 | 20230911 | 155500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 181 | 20230911 | 155400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 182 | 20230911 | 155300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 14869 |
| 183 | 20230911 | 155200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 184 | 20230911 | 155100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 185 | 20230911 | 155000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 186 | 20230911 | 154900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 187 | 20230911 | 154800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 188 | 20230911 | 154700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 189 | 20230911 | 154600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 190 | 20230911 | 154500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 191 | 20230911 | 154400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 192 | 20230911 | 154300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 193 | 20230911 | 154200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 194 | 20230911 | 154100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 195 | 20230911 | 154000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 196 | 20230911 | 153900 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 197 | 20230911 | 153800 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 198 | 20230911 | 153700 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 199 | 20230911 | 153600 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 200 | 20230911 | 153500 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 201 | 20230911 | 153400 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 202 | 20230911 | 153300 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 203 | 20230911 | 153200 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 204 | 20230911 | 153100 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 0 |
| 205 | 20230911 | 153000 | 2860618925 | 4620 | 4620 | 4620 | 4620 | 14869 |
| 206 | 20230911 | 152900 | 2791924145 | 4645 | 4645 | 4645 | 4645 | 0 |
| 207 | 20230911 | 152800 | 2791924145 | 4645 | 4645 | 4645 | 4645 | 0 |
| 208 | 20230911 | 152700 | 2791924145 | 4645 | 4645 | 4645 | 4645 | 0 |
| 209 | 20230911 | 152600 | 2791924145 | 4645 | 4645 | 4645 | 4645 | 0 |
| 210 | 20230911 | 152500 | 2791924145 | 4645 | 4645 | 4645 | 4645 | 0 |
| 211 | 20230911 | 152400 | 2791924145 | 4645 | 4645 | 4645 | 4645 | 0 |
| 212 | 20230911 | 152300 | 2791924145 | 4645 | 4645 | 4645 | 4645 | 0 |
| 213 | 20230911 | 152200 | 2791924145 | 4645 | 4645 | 4645 | 4645 | 0 |
| 214 | 20230911 | 152100 | 2791924145 | 4645 | 4645 | 4645 | 4645 | 0 |
| 215 | 20230911 | 152000 | 2791924145 | 4645 | 4645 | 4645 | 4645 | 0 |
| 216 | 20230911 | 151900 | 2791924145 | 4645 | 4625 | 4645 | 4620 | 385 |
| 217 | 20230911 | 151800 | 2790143675 | 4650 | 4650 | 4650 | 4650 | 2 |
| 218 | 20230911 | 151700 | 2790134375 | 4660 | 4655 | 4670 | 4625 | 760 |
| 219 | 20230911 | 151600 | 2786607835 | 4620 | 4640 | 4640 | 4620 | 3063 |
| 220 | 20230911 | 151500 | 2772436035 | 4640 | 4650 | 4655 | 4640 | 993 |
| 221 | 20230911 | 151400 | 2767822605 | 4640 | 4640 | 4650 | 4640 | 415 |
| 222 | 20230911 | 151300 | 2765896545 | 4640 | 4640 | 4640 | 4640 | 0 |
| 223 | 20230911 | 151200 | 2765896545 | 4640 | 4655 | 4655 | 4640 | 305 |
| 224 | 20230911 | 151100 | 2764481185 | 4655 | 4650 | 4655 | 4650 | 230 |
| 225 | 20230911 | 151000 | 2763411535 | 4650 | 4650 | 4650 | 4630 | 2503 |
| 226 | 20230911 | 150900 | 2751784235 | 4655 | 4655 | 4655 | 4655 | 2122 |
| 227 | 20230911 | 150800 | 2741906325 | 4655 | 4655 | 4655 | 4655 | 749 |
| 228 | 20230911 | 150700 | 2738419730 | 4700 | 4650 | 4700 | 4650 | 1608 |
| 229 | 20230911 | 150600 | 2730895570 | 4650 | 4645 | 4650 | 4625 | 5523 |
| 230 | 20230911 | 150500 | 2705291200 | 4620 | 4635 | 4640 | 4620 | 1280 |
| 231 | 20230911 | 150400 | 2699362790 | 4635 | 4640 | 4645 | 4635 | 1707 |
| 232 | 20230911 | 150300 | 2691443405 | 4645 | 4650 | 4650 | 4645 | 327 |
| 233 | 20230911 | 150200 | 2689924340 | 4655 | 4650 | 4655 | 4650 | 6 |
| 234 | 20230911 | 150100 | 2689896435 | 4650 | 4650 | 4650 | 4650 | 71 |
| 235 | 20230911 | 150000 | 2689566285 | 4650 | 4650 | 4650 | 4650 | 86 |
| 236 | 20230911 | 145900 | 2689166385 | 4645 | 4645 | 4645 | 4645 | 38 |
| 237 | 20230911 | 145800 | 2688989875 | 4640 | 4640 | 4640 | 4640 | 2 |
| 238 | 20230911 | 145700 | 2688980595 | 4645 | 4645 | 4645 | 4645 | 200 |
| 239 | 20230911 | 145600 | 2688051595 | 4645 | 4645 | 4645 | 4645 | 21 |
| 240 | 20230911 | 145500 | 2687954050 | 4645 | 4645 | 4645 | 4645 | 0 |
| 241 | 20230911 | 145400 | 2687954050 | 4645 | 4645 | 4645 | 4645 | 222 |
| 242 | 20230911 | 145300 | 2686922860 | 4645 | 4655 | 4655 | 4645 | 124 |
| 243 | 20230911 | 145200 | 2686345880 | 4655 | 4660 | 4660 | 4655 | 2 |
| 244 | 20230911 | 145100 | 2686336565 | 4640 | 4640 | 4640 | 4625 | 1076 |
| 245 | 20230911 | 145000 | 2681344315 | 4640 | 4640 | 4640 | 4640 | 1023 |
| 246 | 20230911 | 144900 | 2676597595 | 4640 | 4645 | 4645 | 4640 | 20 |
| 247 | 20230911 | 144800 | 2676504720 | 4660 | 4660 | 4660 | 4660 | 560 |
| 248 | 20230911 | 144700 | 2673895120 | 4650 | 4630 | 4650 | 4630 | 800 |
| 249 | 20230911 | 144600 | 2670185595 | 4635 | 4640 | 4640 | 4630 | 313 |
| 250 | 20230911 | 144500 | 2668734925 | 4635 | 4635 | 4635 | 4635 | 14 |
| 251 | 20230911 | 144400 | 2668670035 | 4635 | 4635 | 4635 | 4635 | 100 |
| 252 | 20230911 | 144300 | 2668206535 | 4645 | 4645 | 4645 | 4645 | 10 |
| 253 | 20230911 | 144200 | 2668160085 | 4645 | 4675 | 4675 | 4645 | 556 |
| 254 | 20230911 | 144100 | 2665560815 | 4650 | 4630 | 4650 | 4630 | 1221 |
| 255 | 20230911 | 144000 | 2659897435 | 4610 | 4610 | 4615 | 4605 | 1708 |
| 256 | 20230911 | 143900 | 2652022845 | 4610 | 4610 | 4610 | 4610 | 2 |
| 257 | 20230911 | 143800 | 2652013625 | 4605 | 4630 | 4630 | 4605 | 372 |
| 258 | 20230911 | 143700 | 2650298815 | 4605 | 4610 | 4625 | 4605 | 2889 |
| 259 | 20230911 | 143600 | 2636982620 | 4625 | 4670 | 4670 | 4605 | 10987 |
| 260 | 20230911 | 143500 | 2585887650 | 4670 | 4670 | 4670 | 4670 | 0 |
| 261 | 20230911 | 143400 | 2585887650 | 4670 | 4670 | 4670 | 4670 | 161 |
| 262 | 20230911 | 143300 | 2585135780 | 4670 | 4670 | 4670 | 4670 | 100 |
| 263 | 20230911 | 143200 | 2584668780 | 4695 | 4670 | 4695 | 4670 | 308 |
| 264 | 20230911 | 143100 | 2583230360 | 4670 | 4670 | 4670 | 4670 | 89 |
| 265 | 20230911 | 143000 | 2582814730 | 4670 | 4670 | 4675 | 4670 | 337 |
| 266 | 20230911 | 142900 | 2581240460 | 4670 | 4670 | 4670 | 4670 | 54 |
| 267 | 20230911 | 142800 | 2580988280 | 4675 | 4670 | 4675 | 4665 | 111 |
| 268 | 20230911 | 142700 | 2580469920 | 4675 | 4670 | 4675 | 4670 | 430 |
| 269 | 20230911 | 142600 | 2578461425 | 4670 | 4665 | 4670 | 4665 | 159 |
| 270 | 20230911 | 142500 | 2577718955 | 4670 | 4670 | 4670 | 4665 | 108 |
| 271 | 20230911 | 142400 | 2577214935 | 4670 | 4670 | 4670 | 4665 | 474 |
| 272 | 20230911 | 142300 | 2575001370 | 4665 | 4665 | 4665 | 4665 | 1029 |
| 273 | 20230911 | 142200 | 2570201085 | 4665 | 4685 | 4685 | 4665 | 3739 |
| 274 | 20230911 | 142100 | 2552719790 | 4690 | 4700 | 4700 | 4690 | 17406 |
| 275 | 20230911 | 142000 | 2471026090 | 4700 | 4700 | 4700 | 4700 | 595 |
| 276 | 20230911 | 141900 | 2468229590 | 4700 | 4700 | 4700 | 4700 | 301 |
| 277 | 20230911 | 141800 | 2466814890 | 4710 | 4710 | 4710 | 4710 | 33 |
| 278 | 20230911 | 141700 | 2466659460 | 4710 | 4700 | 4710 | 4700 | 2147 |
| 279 | 20230911 | 141600 | 2456559890 | 4710 | 4710 | 4710 | 4710 | 6 |
| 280 | 20230911 | 141500 | 2456531630 | 4710 | 4700 | 4710 | 4700 | 1674 |
| 281 | 20230911 | 141400 | 2448663820 | 4705 | 4705 | 4705 | 4705 | 10 |
| 282 | 20230911 | 141300 | 2448616770 | 4705 | 4705 | 4705 | 4705 | 376 |
| 283 | 20230911 | 141200 | 2446847690 | 4715 | 4710 | 4715 | 4710 | 140 |
| 284 | 20230911 | 141100 | 2446187700 | 4710 | 4705 | 4710 | 4705 | 15 |
| 285 | 20230911 | 141000 | 2446117100 | 4710 | 4710 | 4710 | 4710 | 1 |
| 286 | 20230911 | 140900 | 2446112390 | 4700 | 4705 | 4705 | 4700 | 1220 |
| 287 | 20230911 | 140800 | 2440376765 | 4705 | 4705 | 4705 | 4705 | 547 |
| 288 | 20230911 | 140700 | 2437803130 | 4705 | 4705 | 4705 | 4705 | 1000 |
| 289 | 20230911 | 140600 | 2433098130 | 4705 | 4705 | 4705 | 4705 | 2167 |
| 290 | 20230911 | 140500 | 2422902395 | 4705 | 4705 | 4705 | 4705 | 520 |
| 291 | 20230911 | 140400 | 2420455795 | 4705 | 4705 | 4705 | 4705 | 0 |
| 292 | 20230911 | 140300 | 2420455795 | 4705 | 4705 | 4705 | 4705 | 207 |
| 293 | 20230911 | 140200 | 2419481860 | 4720 | 4720 | 4720 | 4720 | 0 |
| 294 | 20230911 | 140100 | 2419481860 | 4720 | 4705 | 4720 | 4705 | 8 |
| 295 | 20230911 | 140000 | 2419444205 | 4705 | 4720 | 4720 | 4705 | 15 |
| 296 | 20230911 | 135900 | 2419373600 | 4705 | 4715 | 4720 | 4705 | 101 |
| 297 | 20230911 | 135800 | 2418897390 | 4710 | 4720 | 4720 | 4700 | 266 |
| 298 | 20230911 | 135700 | 2417647110 | 4700 | 4710 | 4715 | 4700 | 9422 |
| 299 | 20230911 | 135600 | 2373351015 | 4705 | 4710 | 4710 | 4705 | 150 |
| 300 | 20230911 | 135500 | 2372644830 | 4710 | 4710 | 4710 | 4710 | 1 |
| 301 | 20230911 | 135400 | 2372640120 | 4710 | 4710 | 4710 | 4710 | 21 |
| 302 | 20230911 | 135300 | 2372541210 | 4710 | 4710 | 4710 | 4710 | 40 |
| 303 | 20230911 | 135200 | 2372352810 | 4710 | 4710 | 4710 | 4710 | 0 |
| 304 | 20230911 | 135100 | 2372352810 | 4710 | 4710 | 4710 | 4710 | 0 |
| 305 | 20230911 | 135000 | 2372352810 | 4710 | 4710 | 4710 | 4710 | 900 |
| 306 | 20230911 | 134900 | 2368113810 | 4710 | 4720 | 4720 | 4710 | 1305 |
| 307 | 20230911 | 134800 | 2361958325 | 4720 | 4720 | 4720 | 4720 | 150 |
| 308 | 20230911 | 134700 | 2361250325 | 4720 | 4725 | 4725 | 4720 | 178 |
| 309 | 20230911 | 134600 | 2360409660 | 4725 | 4725 | 4730 | 4725 | 151 |
| 310 | 20230911 | 134500 | 2359696170 | 4725 | 4730 | 4730 | 4725 | 46 |
| 311 | 20230911 | 134400 | 2359478815 | 4725 | 4720 | 4730 | 4720 | 575 |
| 312 | 20230911 | 134300 | 2356762965 | 4720 | 4720 | 4720 | 4720 | 103 |
| 313 | 20230911 | 134200 | 2356276805 | 4720 | 4720 | 4720 | 4720 | 0 |
| 314 | 20230911 | 134100 | 2356276805 | 4720 | 4720 | 4720 | 4720 | 1 |
| 315 | 20230911 | 134000 | 2356272085 | 4720 | 4720 | 4720 | 4720 | 440 |
| 316 | 20230911 | 133900 | 2354195285 | 4720 | 4720 | 4720 | 4720 | 1 |
| 317 | 20230911 | 133800 | 2354190565 | 4720 | 4720 | 4720 | 4720 | 0 |
| 318 | 20230911 | 133700 | 2354190565 | 4720 | 4720 | 4720 | 4720 | 218 |
| 319 | 20230911 | 133600 | 2353161605 | 4725 | 4725 | 4725 | 4725 | 7 |
| 320 | 20230911 | 133500 | 2353128530 | 4725 | 4725 | 4725 | 4725 | 0 |
| 321 | 20230911 | 133400 | 2353128530 | 4725 | 4725 | 4725 | 4725 | 125 |
| 322 | 20230911 | 133300 | 2352537905 | 4725 | 4725 | 4725 | 4725 | 152 |
| 323 | 20230911 | 133200 | 2351819705 | 4720 | 4720 | 4720 | 4720 | 1 |
| 324 | 20230911 | 133100 | 2351814985 | 4725 | 4725 | 4725 | 4725 | 5 |
| 325 | 20230911 | 133000 | 2351791360 | 4705 | 4705 | 4705 | 4705 | 502 |
| 326 | 20230911 | 132900 | 2349429450 | 4705 | 4715 | 4715 | 4705 | 500 |
| 327 | 20230911 | 132800 | 2347074425 | 4720 | 4720 | 4720 | 4720 | 34 |
| 328 | 20230911 | 132700 | 2346913945 | 4720 | 4725 | 4725 | 4710 | 375 |
| 329 | 20230911 | 132600 | 2345146295 | 4725 | 4725 | 4730 | 4725 | 270 |
| 330 | 20230911 | 132500 | 2343869445 | 4730 | 4720 | 4730 | 4710 | 520 |
| 331 | 20230911 | 132400 | 2341418235 | 4735 | 4720 | 4735 | 4710 | 3467 |
| 332 | 20230911 | 132300 | 2325042965 | 4700 | 4705 | 4705 | 4700 | 1070 |
| 333 | 20230911 | 132200 | 2320012500 | 4705 | 4705 | 4705 | 4705 | 1637 |
| 334 | 20230911 | 132100 | 2312310415 | 4705 | 4705 | 4710 | 4705 | 1550 |
| 335 | 20230911 | 132000 | 2305016765 | 4705 | 4705 | 4705 | 4705 | 0 |
| 336 | 20230911 | 131900 | 2305016765 | 4705 | 4705 | 4705 | 4705 | 1620 |
| 337 | 20230911 | 131800 | 2297394665 | 4705 | 4710 | 4715 | 4705 | 1502 |
| 338 | 20230911 | 131700 | 2290324905 | 4710 | 4710 | 4710 | 4710 | 800 |
| 339 | 20230911 | 131600 | 2286556905 | 4710 | 4710 | 4710 | 4710 | 1 |
| 340 | 20230911 | 131500 | 2286552195 | 4710 | 4715 | 4715 | 4710 | 2138 |
| 341 | 20230911 | 131400 | 2276478005 | 4715 | 4715 | 4720 | 4715 | 1898 |
| 342 | 20230911 | 131300 | 2267528145 | 4715 | 4715 | 4715 | 4715 | 920 |
| 343 | 20230911 | 131200 | 2263190345 | 4715 | 4720 | 4720 | 4710 | 2029 |
| 344 | 20230911 | 131100 | 2253623090 | 4735 | 4720 | 4735 | 4720 | 1691 |
| 345 | 20230911 | 131000 | 2245641180 | 4720 | 4735 | 4735 | 4720 | 4076 |
| 346 | 20230911 | 130900 | 2226373150 | 4735 | 4740 | 4740 | 4735 | 205 |
| 347 | 20230911 | 130800 | 2225402470 | 4740 | 4740 | 4740 | 4735 | 100 |
| 348 | 20230911 | 130700 | 2224928560 | 4740 | 4740 | 4740 | 4740 | 69 |
| 349 | 20230911 | 130600 | 2224601500 | 4740 | 4745 | 4745 | 4735 | 5559 |
| 350 | 20230911 | 130500 | 2198252700 | 4745 | 4750 | 4750 | 4745 | 8631 |
| 351 | 20230911 | 130400 | 2157263015 | 4760 | 4750 | 4760 | 4750 | 1101 |
| 352 | 20230911 | 130300 | 2152032255 | 4750 | 4750 | 4750 | 4750 | 1 |
| 353 | 20230911 | 130200 | 2152027505 | 4750 | 4755 | 4755 | 4750 | 300 |
| 354 | 20230911 | 130100 | 2150601455 | 4760 | 4750 | 4760 | 4750 | 42 |
| 355 | 20230911 | 130000 | 2150401945 | 4750 | 4750 | 4750 | 4750 | 500 |
| 356 | 20230911 | 125900 | 2148026945 | 4760 | 4755 | 4760 | 4750 | 534 |
| 357 | 20230911 | 125800 | 2145488965 | 4755 | 4760 | 4760 | 4755 | 229 |
| 358 | 20230911 | 125700 | 2144400065 | 4755 | 4755 | 4755 | 4755 | 601 |
| 359 | 20230911 | 125600 | 2141542310 | 4755 | 4750 | 4755 | 4750 | 260 |
| 360 | 20230911 | 125500 | 2140306260 | 4750 | 4750 | 4755 | 4750 | 2441 |
| 361 | 20230911 | 125400 | 2128711410 | 4755 | 4755 | 4755 | 4755 | 200 |
| 362 | 20230911 | 125300 | 2127760410 | 4755 | 4755 | 4755 | 4750 | 1413 |
| 363 | 20230911 | 125200 | 2121041610 | 4760 | 4760 | 4760 | 4760 | 1 |
| 364 | 20230911 | 125100 | 2121036850 | 4755 | 4755 | 4760 | 4750 | 3095 |
| 365 | 20230911 | 125000 | 2106334810 | 4760 | 4755 | 4760 | 4750 | 227 |
| 366 | 20230911 | 124900 | 2105255435 | 4750 | 4750 | 4755 | 4750 | 70 |
| 367 | 20230911 | 124800 | 2104922690 | 4755 | 4755 | 4755 | 4755 | 4756 |
| 368 | 20230911 | 124700 | 2082307910 | 4755 | 4760 | 4760 | 4755 | 4417 |
| 369 | 20230911 | 124600 | 2061286025 | 4760 | 4775 | 4775 | 4760 | 9528 |
| 370 | 20230911 | 124500 | 2015876710 | 4795 | 4785 | 4795 | 4785 | 100 |
| 371 | 20230911 | 124400 | 2015397320 | 4780 | 4780 | 4780 | 4780 | 0 |
| 372 | 20230911 | 124300 | 2015397320 | 4780 | 4780 | 4780 | 4780 | 651 |
| 373 | 20230911 | 124200 | 2012285540 | 4780 | 4780 | 4780 | 4780 | 14 |
| 374 | 20230911 | 124100 | 2012218620 | 4780 | 4780 | 4780 | 4780 | 201 |
| 375 | 20230911 | 124000 | 2011257840 | 4780 | 4780 | 4780 | 4780 | 2 |
| 376 | 20230911 | 123900 | 2011248280 | 4785 | 4790 | 4790 | 4785 | 785 |
| 377 | 20230911 | 123800 | 2007490645 | 4795 | 4795 | 4795 | 4795 | 0 |
| 378 | 20230911 | 123700 | 2007490645 | 4795 | 4790 | 4795 | 4790 | 11 |
| 379 | 20230911 | 123600 | 2007437950 | 4790 | 4795 | 4795 | 4790 | 365 |
| 380 | 20230911 | 123500 | 2005689315 | 4795 | 4795 | 4795 | 4795 | 0 |
| 381 | 20230911 | 123400 | 2005689315 | 4795 | 4795 | 4795 | 4790 | 356 |
| 382 | 20230911 | 123300 | 2003982360 | 4790 | 4810 | 4810 | 4790 | 19 |
| 383 | 20230911 | 123200 | 2003890990 | 4810 | 4810 | 4810 | 4805 | 1005 |
| 384 | 20230911 | 123100 | 1999056960 | 4790 | 4795 | 4795 | 4790 | 81 |
| 385 | 20230911 | 123000 | 1998668965 | 4785 | 4785 | 4790 | 4785 | 1089 |
| 386 | 20230911 | 122900 | 1993455600 | 4810 | 4815 | 4815 | 4800 | 3554 |
| 387 | 20230911 | 122800 | 1976351120 | 4815 | 4780 | 4815 | 4775 | 447 |
| 388 | 20230911 | 122700 | 1974210650 | 4795 | 4780 | 4820 | 4780 | 1615 |
| 389 | 20230911 | 122600 | 1966474745 | 4780 | 4780 | 4780 | 4780 | 4 |
| 390 | 20230911 | 122500 | 1966455625 | 4780 | 4780 | 4780 | 4780 | 764 |
| 391 | 20230911 | 122400 | 1962803705 | 4780 | 4775 | 4780 | 4775 | 1784 |
| 392 | 20230911 | 122300 | 1954278340 | 4775 | 4775 | 4775 | 4770 | 747 |
| 393 | 20230911 | 122200 | 1950711505 | 4770 | 4770 | 4770 | 4770 | 1109 |
| 394 | 20230911 | 122100 | 1945421575 | 4770 | 4775 | 4775 | 4770 | 1130 |
| 395 | 20230911 | 122000 | 1940025975 | 4770 | 4775 | 4775 | 4770 | 2651 |
| 396 | 20230911 | 121900 | 1927368525 | 4775 | 4775 | 4780 | 4775 | 400 |
| 397 | 20230911 | 121800 | 1925457275 | 4780 | 4780 | 4780 | 4780 | 51 |
| 398 | 20230911 | 121700 | 1925213495 | 4775 | 4780 | 4780 | 4775 | 2583 |
| 399 | 20230911 | 121600 | 1912866775 | 4780 | 4785 | 4785 | 4780 | 1070 |
| 400 | 20230911 | 121500 | 1907749475 | 4785 | 4795 | 4795 | 4785 | 2567 |
| 401 | 20230911 | 121400 | 1895460730 | 4795 | 4795 | 4800 | 4785 | 4164 |
| 402 | 20230911 | 121300 | 1875500760 | 4800 | 4800 | 4800 | 4800 | 1841 |
| 403 | 20230911 | 121200 | 1866663960 | 4800 | 4805 | 4805 | 4800 | 86 |
| 404 | 20230911 | 121100 | 1866251130 | 4805 | 4805 | 4805 | 4805 | 4 |
| 405 | 20230911 | 121000 | 1866231910 | 4805 | 4805 | 4805 | 4805 | 0 |
| 406 | 20230911 | 120900 | 1866231910 | 4805 | 4805 | 4805 | 4805 | 2292 |
| 407 | 20230911 | 120800 | 1855218850 | 4805 | 4805 | 4805 | 4805 | 298 |
| 408 | 20230911 | 120700 | 1853786960 | 4805 | 4805 | 4805 | 4805 | 1318 |
| 409 | 20230911 | 120600 | 1847453970 | 4810 | 4810 | 4820 | 4805 | 62 |
| 410 | 20230911 | 120500 | 1847156030 | 4805 | 4810 | 4810 | 4805 | 1025 |
| 411 | 20230911 | 120400 | 1842229470 | 4810 | 4810 | 4810 | 4810 | 1 |
| 412 | 20230911 | 120300 | 1842224660 | 4810 | 4820 | 4820 | 4810 | 2811 |
| 413 | 20230911 | 120200 | 1828688905 | 4815 | 4815 | 4815 | 4815 | 59 |
| 414 | 20230911 | 120100 | 1828404820 | 4820 | 4820 | 4820 | 4820 | 0 |
| 415 | 20230911 | 120000 | 1828404820 | 4820 | 4820 | 4820 | 4820 | 0 |
| 416 | 20230911 | 115900 | 1828404820 | 4820 | 4810 | 4820 | 4805 | 566 |
| 417 | 20230911 | 115800 | 1825683880 | 4810 | 4810 | 4810 | 4810 | 357 |
| 418 | 20230911 | 115700 | 1823966710 | 4810 | 4810 | 4810 | 4810 | 598 |
| 419 | 20230911 | 115600 | 1821090330 | 4820 | 4820 | 4820 | 4820 | 0 |
| 420 | 20230911 | 115500 | 1821090330 | 4820 | 4820 | 4820 | 4820 | 20 |
| 421 | 20230911 | 115400 | 1820993930 | 4820 | 4820 | 4820 | 4820 | 164 |
| 422 | 20230911 | 115300 | 1820203450 | 4820 | 4825 | 4825 | 4820 | 3745 |
| 423 | 20230911 | 115200 | 1802147305 | 4830 | 4830 | 4830 | 4830 | 1471 |
| 424 | 20230911 | 115100 | 1795042375 | 4830 | 4830 | 4830 | 4830 | 160 |
| 425 | 20230911 | 115000 | 1794269575 | 4830 | 4830 | 4830 | 4830 | 2 |
| 426 | 20230911 | 114900 | 1794259915 | 4825 | 4825 | 4825 | 4825 | 0 |
| 427 | 20230911 | 114800 | 1794259915 | 4825 | 4825 | 4825 | 4825 | 380 |
| 428 | 20230911 | 114700 | 1792426415 | 4825 | 4825 | 4825 | 4825 | 0 |
| 429 | 20230911 | 114600 | 1792426415 | 4825 | 4825 | 4825 | 4825 | 474 |
| 430 | 20230911 | 114500 | 1790139365 | 4825 | 4825 | 4825 | 4825 | 1 |
| 431 | 20230911 | 114400 | 1790134540 | 4820 | 4820 | 4820 | 4820 | 20 |
| 432 | 20230911 | 114300 | 1790038140 | 4820 | 4820 | 4820 | 4820 | 500 |
| 433 | 20230911 | 114200 | 1787628140 | 4815 | 4820 | 4820 | 4815 | 297 |
| 434 | 20230911 | 114100 | 1786197155 | 4820 | 4820 | 4820 | 4820 | 885 |
| 435 | 20230911 | 114000 | 1781931455 | 4820 | 4820 | 4820 | 4820 | 16 |
| 436 | 20230911 | 113900 | 1781854335 | 4820 | 4820 | 4820 | 4820 | 0 |
| 437 | 20230911 | 113800 | 1781854335 | 4820 | 4810 | 4820 | 4810 | 66 |
| 438 | 20230911 | 113700 | 1781536865 | 4810 | 4810 | 4810 | 4810 | 1 |
| 439 | 20230911 | 113600 | 1781532055 | 4810 | 4815 | 4820 | 4810 | 385 |
| 440 | 20230911 | 113500 | 1779678775 | 4810 | 4810 | 4810 | 4810 | 25 |
| 441 | 20230911 | 113400 | 1779558525 | 4815 | 4815 | 4815 | 4815 | 201 |
| 442 | 20230911 | 113300 | 1778590710 | 4805 | 4805 | 4805 | 4805 | 83 |
| 443 | 20230911 | 113200 | 1778191895 | 4805 | 4805 | 4805 | 4805 | 235 |
| 444 | 20230911 | 113100 | 1777062720 | 4805 | 4810 | 4810 | 4805 | 163 |
| 445 | 20230911 | 113000 | 1776279120 | 4810 | 4810 | 4810 | 4810 | 121 |
| 446 | 20230911 | 112900 | 1775697110 | 4810 | 4810 | 4810 | 4810 | 306 |
| 447 | 20230911 | 112800 | 1774225250 | 4810 | 4815 | 4815 | 4810 | 55 |
| 448 | 20230911 | 112700 | 1773960675 | 4810 | 4815 | 4815 | 4810 | 1698 |
| 449 | 20230911 | 112600 | 1765789805 | 4820 | 4820 | 4820 | 4820 | 0 |
| 450 | 20230911 | 112500 | 1765789805 | 4820 | 4820 | 4820 | 4820 | 8 |
| 451 | 20230911 | 112400 | 1765751245 | 4820 | 4820 | 4820 | 4820 | 1163 |
| 452 | 20230911 | 112300 | 1760145585 | 4815 | 4815 | 4820 | 4815 | 1445 |
| 453 | 20230911 | 112200 | 1753187905 | 4815 | 4815 | 4815 | 4815 | 10 |
| 454 | 20230911 | 112100 | 1753139755 | 4810 | 4810 | 4810 | 4810 | 0 |
| 455 | 20230911 | 112000 | 1753139755 | 4810 | 4810 | 4810 | 4810 | 61 |
| 456 | 20230911 | 111900 | 1752846345 | 4810 | 4810 | 4810 | 4810 | 447 |
| 457 | 20230911 | 111800 | 1750696275 | 4810 | 4810 | 4810 | 4810 | 0 |
| 458 | 20230911 | 111700 | 1750696275 | 4810 | 4810 | 4810 | 4810 | 20 |
| 459 | 20230911 | 111600 | 1750600075 | 4810 | 4810 | 4810 | 4810 | 0 |
| 460 | 20230911 | 111500 | 1750600075 | 4810 | 4810 | 4810 | 4810 | 501 |
| 461 | 20230911 | 111400 | 1748190265 | 4810 | 4820 | 4820 | 4810 | 49 |
| 462 | 20230911 | 111300 | 1747954345 | 4820 | 4820 | 4820 | 4820 | 0 |
| 463 | 20230911 | 111200 | 1747954345 | 4820 | 4820 | 4820 | 4820 | 14 |
| 464 | 20230911 | 111100 | 1747886865 | 4820 | 4820 | 4820 | 4810 | 544 |
| 465 | 20230911 | 111000 | 1745264815 | 4825 | 4810 | 4825 | 4810 | 622 |
| 466 | 20230911 | 110900 | 1742264265 | 4810 | 4810 | 4810 | 4810 | 2369 |
| 467 | 20230911 | 110800 | 1730869375 | 4810 | 4810 | 4810 | 4810 | 1472 |
| 468 | 20230911 | 110700 | 1723789055 | 4820 | 4820 | 4820 | 4820 | 5 |
| 469 | 20230911 | 110600 | 1723764955 | 4825 | 4825 | 4825 | 4825 | 0 |
| 470 | 20230911 | 110500 | 1723764955 | 4825 | 4825 | 4825 | 4825 | 220 |
| 471 | 20230911 | 110400 | 1722703455 | 4825 | 4825 | 4825 | 4825 | 2 |
| 472 | 20230911 | 110300 | 1722693805 | 4825 | 4810 | 4825 | 4810 | 501 |
| 473 | 20230911 | 110200 | 1720277615 | 4820 | 4810 | 4820 | 4810 | 1000 |
| 474 | 20230911 | 110100 | 1715462615 | 4820 | 4805 | 4820 | 4805 | 1138 |
| 475 | 20230911 | 110000 | 1709989375 | 4810 | 4810 | 4810 | 4810 | 0 |
| 476 | 20230911 | 105900 | 1709989375 | 4810 | 4810 | 4810 | 4810 | 102 |
| 477 | 20230911 | 105800 | 1709498755 | 4810 | 4805 | 4810 | 4805 | 757 |
| 478 | 20230911 | 105700 | 1705861170 | 4805 | 4805 | 4805 | 4805 | 678 |
| 479 | 20230911 | 105600 | 1702603380 | 4805 | 4815 | 4815 | 4805 | 3632 |
| 480 | 20230911 | 105500 | 1685116840 | 4815 | 4820 | 4820 | 4815 | 540 |
| 481 | 20230911 | 105400 | 1682516735 | 4815 | 4815 | 4815 | 4815 | 200 |
| 482 | 20230911 | 105300 | 1681553735 | 4815 | 4815 | 4815 | 4815 | 790 |
| 483 | 20230911 | 105200 | 1677749885 | 4815 | 4815 | 4815 | 4815 | 1 |
| 484 | 20230911 | 105100 | 1677745070 | 4820 | 4810 | 4820 | 4810 | 445 |
| 485 | 20230911 | 105000 | 1675604420 | 4810 | 4815 | 4820 | 4810 | 2626 |
| 486 | 20230911 | 104900 | 1662962405 | 4815 | 4835 | 4835 | 4815 | 6395 |
| 487 | 20230911 | 104800 | 1632089855 | 4835 | 4830 | 4835 | 4830 | 1234 |
| 488 | 20230911 | 104700 | 1626126390 | 4830 | 4830 | 4830 | 4830 | 0 |
| 489 | 20230911 | 104600 | 1626126390 | 4830 | 4830 | 4830 | 4830 | 824 |
| 490 | 20230911 | 104500 | 1622146470 | 4830 | 4830 | 4830 | 4830 | 101 |
| 491 | 20230911 | 104400 | 1621658640 | 4825 | 4825 | 4825 | 4825 | 30 |
| 492 | 20230911 | 104300 | 1621513890 | 4825 | 4825 | 4825 | 4825 | 4 |
| 493 | 20230911 | 104200 | 1621494590 | 4840 | 4840 | 4845 | 4840 | 902 |
| 494 | 20230911 | 104100 | 1617128790 | 4840 | 4840 | 4840 | 4840 | 170 |
| 495 | 20230911 | 104000 | 1616305990 | 4840 | 4840 | 4840 | 4840 | 333 |
| 496 | 20230911 | 103900 | 1614694270 | 4840 | 4825 | 4840 | 4825 | 1299 |
| 497 | 20230911 | 103800 | 1608409750 | 4840 | 4840 | 4840 | 4840 | 202 |
| 498 | 20230911 | 103700 | 1607432070 | 4845 | 4845 | 4850 | 4845 | 1082 |
| 499 | 20230911 | 103600 | 1602189730 | 4850 | 4845 | 4850 | 4840 | 397 |
| 500 | 20230911 | 103500 | 1600266215 | 4850 | 4830 | 4850 | 4815 | 10711 |
| 501 | 20230911 | 103400 | 1548417240 | 4820 | 4810 | 4820 | 4810 | 396 |
| 502 | 20230911 | 103300 | 1546511130 | 4810 | 4815 | 4815 | 4810 | 609 |
| 503 | 20230911 | 103200 | 1543581620 | 4810 | 4820 | 4830 | 4810 | 673 |
| 504 | 20230911 | 103100 | 1540341720 | 4830 | 4825 | 4830 | 4815 | 535 |
| 505 | 20230911 | 103000 | 1537758875 | 4825 | 4810 | 4825 | 4810 | 185 |
| 506 | 20230911 | 102900 | 1536867225 | 4810 | 4815 | 4815 | 4810 | 726 |
| 507 | 20230911 | 102800 | 1533371580 | 4815 | 4815 | 4815 | 4815 | 100 |
| 508 | 20230911 | 102700 | 1532890080 | 4830 | 4830 | 4830 | 4830 | 100 |
| 509 | 20230911 | 102600 | 1532407080 | 4810 | 4835 | 4835 | 4810 | 1391 |
| 510 | 20230911 | 102500 | 1525685565 | 4830 | 4820 | 4830 | 4820 | 3118 |
| 511 | 20230911 | 102400 | 1510636655 | 4820 | 4810 | 4820 | 4810 | 236 |
| 512 | 20230911 | 102300 | 1509499345 | 4810 | 4810 | 4810 | 4810 | 52 |
| 513 | 20230911 | 102200 | 1509249225 | 4810 | 4810 | 4810 | 4810 | 0 |
| 514 | 20230911 | 102100 | 1509249225 | 4810 | 4810 | 4810 | 4810 | 3 |
| 515 | 20230911 | 102000 | 1509234795 | 4835 | 4830 | 4835 | 4830 | 2135 |
| 516 | 20230911 | 101900 | 1498922080 | 4830 | 4810 | 4830 | 4805 | 223 |
| 517 | 20230911 | 101800 | 1497848175 | 4830 | 4810 | 4835 | 4810 | 7586 |
| 518 | 20230911 | 101700 | 1461252295 | 4810 | 4800 | 4810 | 4800 | 669 |
| 519 | 20230911 | 101600 | 1458039695 | 4790 | 4810 | 4810 | 4790 | 666 |
| 520 | 20230911 | 101500 | 1454844720 | 4810 | 4810 | 4815 | 4810 | 130 |
| 521 | 20230911 | 101400 | 1454219320 | 4810 | 4815 | 4815 | 4810 | 333 |
| 522 | 20230911 | 101300 | 1452616025 | 4815 | 4810 | 4815 | 4810 | 139 |
| 523 | 20230911 | 101200 | 1451946890 | 4810 | 4810 | 4815 | 4810 | 342 |
| 524 | 20230911 | 101100 | 1450300645 | 4805 | 4805 | 4805 | 4805 | 0 |
| 525 | 20230911 | 101000 | 1450300645 | 4805 | 4805 | 4805 | 4805 | 238 |
| 526 | 20230911 | 100900 | 1449157055 | 4805 | 4790 | 4805 | 4790 | 2623 |
| 527 | 20230911 | 100800 | 1436584430 | 4785 | 4785 | 4790 | 4785 | 836 |
| 528 | 20230911 | 100700 | 1432583230 | 4785 | 4790 | 4790 | 4785 | 2281 |
| 529 | 20230911 | 100600 | 1421664920 | 4790 | 4790 | 4790 | 4790 | 1050 |
| 530 | 20230911 | 100500 | 1416635420 | 4790 | 4790 | 4790 | 4785 | 9286 |
| 531 | 20230911 | 100400 | 1372161920 | 4790 | 4800 | 4800 | 4790 | 1699 |
| 532 | 20230911 | 100300 | 1364013360 | 4800 | 4810 | 4810 | 4800 | 2277 |
| 533 | 20230911 | 100200 | 1353082760 | 4815 | 4805 | 4815 | 4800 | 607 |
| 534 | 20230911 | 100100 | 1350168440 | 4805 | 4825 | 4825 | 4805 | 5431 |
| 535 | 20230911 | 100000 | 1324054205 | 4825 | 4820 | 4825 | 4820 | 23 |
| 536 | 20230911 | 095900 | 1323943235 | 4815 | 4820 | 4840 | 4815 | 1616 |
| 537 | 20230911 | 095800 | 1316144505 | 4840 | 4820 | 4840 | 4820 | 42 |
| 538 | 20230911 | 095700 | 1315941425 | 4845 | 4820 | 4845 | 4820 | 948 |
| 539 | 20230911 | 095600 | 1311361465 | 4820 | 4845 | 4845 | 4820 | 1039 |
| 540 | 20230911 | 095500 | 1306349445 | 4850 | 4840 | 4850 | 4840 | 711 |
| 541 | 20230911 | 095400 | 1302906895 | 4840 | 4855 | 4860 | 4840 | 13279 |
| 542 | 20230911 | 095300 | 1238410350 | 4850 | 4860 | 4860 | 4850 | 920 |
| 543 | 20230911 | 095200 | 1233945830 | 4860 | 4830 | 4860 | 4830 | 3919 |
| 544 | 20230911 | 095100 | 1214933530 | 4830 | 4810 | 4850 | 4805 | 11088 |
| 545 | 20230911 | 095000 | 1161342790 | 4815 | 4815 | 4815 | 4810 | 2157 |
| 546 | 20230911 | 094900 | 1150963585 | 4815 | 4835 | 4835 | 4815 | 1016 |
| 547 | 20230911 | 094800 | 1146059015 | 4835 | 4825 | 4835 | 4825 | 1068 |
| 548 | 20230911 | 094700 | 1140905735 | 4820 | 4820 | 4820 | 4820 | 115 |
| 549 | 20230911 | 094600 | 1140351435 | 4825 | 4820 | 4825 | 4820 | 949 |
| 550 | 20230911 | 094500 | 1135777250 | 4820 | 4820 | 4820 | 4805 | 1567 |
| 551 | 20230911 | 094400 | 1128228190 | 4820 | 4830 | 4830 | 4820 | 1961 |
| 552 | 20230911 | 094300 | 1118763880 | 4835 | 4840 | 4850 | 4835 | 1395 |
| 553 | 20230911 | 094200 | 1112017230 | 4850 | 4835 | 4850 | 4835 | 4277 |
| 554 | 20230911 | 094100 | 1091282235 | 4835 | 4835 | 4850 | 4835 | 533 |
| 555 | 20230911 | 094000 | 1088700090 | 4830 | 4850 | 4850 | 4830 | 2188 |
| 556 | 20230911 | 093900 | 1078096620 | 4850 | 4820 | 4850 | 4790 | 13408 |
| 557 | 20230911 | 093800 | 1013219325 | 4820 | 4785 | 4820 | 4785 | 3489 |
| 558 | 20230911 | 093700 | 996480855 | 4785 | 4785 | 4790 | 4785 | 605 |
| 559 | 20230911 | 093600 | 993584920 | 4785 | 4785 | 4785 | 4775 | 780 |
| 560 | 20230911 | 093500 | 989852660 | 4785 | 4790 | 4790 | 4770 | 6303 |
| 561 | 20230911 | 093400 | 959694530 | 4800 | 4800 | 4800 | 4790 | 1042 |
| 562 | 20230911 | 093300 | 954694430 | 4800 | 4820 | 4820 | 4800 | 2609 |
| 563 | 20230911 | 093200 | 942155140 | 4810 | 4810 | 4820 | 4810 | 2613 |
| 564 | 20230911 | 093100 | 929568600 | 4805 | 4800 | 4820 | 4800 | 6587 |
| 565 | 20230911 | 093000 | 897873255 | 4800 | 4800 | 4800 | 4795 | 447 |
| 566 | 20230911 | 092900 | 895728015 | 4800 | 4805 | 4810 | 4800 | 4522 |
| 567 | 20230911 | 092800 | 874000960 | 4805 | 4820 | 4830 | 4805 | 3184 |
| 568 | 20230911 | 092700 | 858675785 | 4820 | 4830 | 4835 | 4815 | 951 |
| 569 | 20230911 | 092600 | 854082205 | 4810 | 4825 | 4845 | 4805 | 13598 |
| 570 | 20230911 | 092500 | 788386260 | 4825 | 4800 | 4825 | 4800 | 3066 |
| 571 | 20230911 | 092400 | 773637690 | 4790 | 4765 | 4790 | 4765 | 1627 |
| 572 | 20230911 | 092300 | 765877185 | 4765 | 4765 | 4780 | 4765 | 1268 |
| 573 | 20230911 | 092200 | 759831180 | 4765 | 4805 | 4805 | 4765 | 5586 |
| 574 | 20230911 | 092100 | 733168465 | 4785 | 4815 | 4815 | 4785 | 1868 |
| 575 | 20230911 | 092000 | 724214685 | 4815 | 4835 | 4840 | 4800 | 9982 |
| 576 | 20230911 | 091900 | 676142370 | 4835 | 4810 | 4835 | 4790 | 10583 |
| 577 | 20230911 | 091800 | 625148610 | 4790 | 4805 | 4810 | 4790 | 3150 |
| 578 | 20230911 | 091700 | 610016550 | 4805 | 4780 | 4805 | 4770 | 3778 |
| 579 | 20230911 | 091600 | 591917765 | 4785 | 4790 | 4800 | 4760 | 2015 |
| 580 | 20230911 | 091500 | 582274010 | 4800 | 4745 | 4810 | 4745 | 22344 |
| 581 | 20230911 | 091400 | 475481025 | 4745 | 4740 | 4745 | 4725 | 2335 |
| 582 | 20230911 | 091300 | 464432275 | 4740 | 4740 | 4740 | 4735 | 1128 |
| 583 | 20230911 | 091200 | 459085705 | 4745 | 4745 | 4750 | 4740 | 2461 |
| 584 | 20230911 | 091100 | 447398090 | 4750 | 4750 | 4750 | 4725 | 5654 |
| 585 | 20230911 | 091000 | 420608830 | 4750 | 4755 | 4755 | 4735 | 5397 |
| 586 | 20230911 | 090900 | 394957090 | 4755 | 4755 | 4755 | 4735 | 7551 |
| 587 | 20230911 | 090800 | 359159240 | 4750 | 4755 | 4755 | 4750 | 5064 |
| 588 | 20230911 | 090700 | 335098050 | 4750 | 4740 | 4755 | 4730 | 14312 |
| 589 | 20230911 | 090600 | 267198540 | 4740 | 4745 | 4750 | 4720 | 9966 |
| 590 | 20230911 | 090500 | 220018015 | 4735 | 4715 | 4750 | 4705 | 11310 |
| 591 | 20230911 | 090400 | 166420440 | 4710 | 4690 | 4710 | 4685 | 5423 |
| 592 | 20230911 | 090300 | 140954035 | 4685 | 4670 | 4700 | 4670 | 2102 |
| 593 | 20230911 | 090200 | 131100940 | 4660 | 4670 | 4670 | 4655 | 8242 |
| 594 | 20230911 | 090100 | 92694930 | 4675 | 4680 | 4700 | 4660 | 5769 |
| 595 | 20230911 | 090000 | 65712255 | 4680 | 4680 | 4700 | 4675 | 14039 |