30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 4927 |
| 3 | 20230919 | 191100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20230919 | 191000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20230919 | 190900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20230919 | 190800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20230919 | 190700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20230919 | 190600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20230919 | 190500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20230919 | 190400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20230919 | 190300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20230919 | 190200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20230919 | 190100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20230919 | 190000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20230919 | 185900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20230919 | 185800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20230919 | 185700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20230919 | 185600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20230919 | 185500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20230919 | 185400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20230919 | 185300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20230919 | 185200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20230919 | 185100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20230919 | 185000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20230919 | 184900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20230919 | 184800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20230919 | 184700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20230919 | 184600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20230919 | 184500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20230919 | 184400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20230919 | 184300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20230919 | 184200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 4927 |
| 33 | 20230919 | 184100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20230919 | 184000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20230919 | 183900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20230919 | 183800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20230919 | 183700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20230919 | 183600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20230919 | 183500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20230919 | 183400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20230919 | 183300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20230919 | 183200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20230919 | 183100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20230919 | 183000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20230919 | 182900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20230919 | 182800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20230919 | 182700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20230919 | 182600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20230919 | 182500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20230919 | 182400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20230919 | 182300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20230919 | 182200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20230919 | 182100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20230919 | 182000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20230919 | 181900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20230919 | 181800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20230919 | 181700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20230919 | 181600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20230919 | 181500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20230919 | 181400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20230919 | 181300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20230919 | 181200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 4927 |
| 63 | 20230919 | 181100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20230919 | 181000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20230919 | 180900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20230919 | 180800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20230919 | 180700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20230919 | 180600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20230919 | 180500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20230919 | 180400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20230919 | 180300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20230919 | 180200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20230919 | 180100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20230919 | 180000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20230919 | 175900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20230919 | 175800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20230919 | 175700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20230919 | 175600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20230919 | 175500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20230919 | 175400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20230919 | 175300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20230919 | 175200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20230919 | 175100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20230919 | 175000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20230919 | 174900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20230919 | 174800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20230919 | 174700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20230919 | 174600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20230919 | 174500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20230919 | 174400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20230919 | 174300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20230919 | 174200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 4927 |
| 93 | 20230919 | 174100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20230919 | 174000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20230919 | 173900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20230919 | 173800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20230919 | 173700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20230919 | 173600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20230919 | 173500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20230919 | 173400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20230919 | 173300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20230919 | 173200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20230919 | 173100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20230919 | 173000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20230919 | 172900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20230919 | 172800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20230919 | 172700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20230919 | 172600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20230919 | 172500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20230919 | 172400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20230919 | 172300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20230919 | 172200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20230919 | 172100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20230919 | 172000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20230919 | 171900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20230919 | 171800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20230919 | 171700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20230919 | 171600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20230919 | 171500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20230919 | 171400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20230919 | 171300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20230919 | 171200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 4927 |
| 123 | 20230919 | 171100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20230919 | 171000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20230919 | 170900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20230919 | 170800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20230919 | 170700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20230919 | 170600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20230919 | 170500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20230919 | 170400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20230919 | 170300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20230919 | 170200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20230919 | 170100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20230919 | 170000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20230919 | 165900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20230919 | 165800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20230919 | 165700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20230919 | 165600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20230919 | 165500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20230919 | 165400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20230919 | 165300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20230919 | 165200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20230919 | 165100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20230919 | 165000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20230919 | 164900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20230919 | 164800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20230919 | 164700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20230919 | 164600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20230919 | 164500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20230919 | 164400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20230919 | 164300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20230919 | 164200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 4927 |
| 153 | 20230919 | 164100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20230919 | 164000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20230919 | 163900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20230919 | 163800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20230919 | 163700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20230919 | 163600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20230919 | 163500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20230919 | 163400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20230919 | 163300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20230919 | 163200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20230919 | 163100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20230919 | 163000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20230919 | 162900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20230919 | 162800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20230919 | 162700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20230919 | 162600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20230919 | 162500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20230919 | 162400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20230919 | 162300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20230919 | 162200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20230919 | 162100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20230919 | 162000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20230919 | 161900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20230919 | 161800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20230919 | 161700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20230919 | 161600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20230919 | 161500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20230919 | 161400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20230919 | 161300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20230919 | 161200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 4927 |
| 183 | 20230919 | 161100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20230919 | 161000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20230919 | 160900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20230919 | 160800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20230919 | 160700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20230919 | 160600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20230919 | 160500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20230919 | 160400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20230919 | 160300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20230919 | 160200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20230919 | 160100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20230919 | 160000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20230919 | 155900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20230919 | 155800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20230919 | 155700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20230919 | 155600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20230919 | 155500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20230919 | 155400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20230919 | 155300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20230919 | 155200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20230919 | 155100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20230919 | 155000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20230919 | 154900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20230919 | 154800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20230919 | 154700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20230919 | 154600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20230919 | 154500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20230919 | 154400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20230919 | 154300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20230919 | 154200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 4927 |
| 213 | 20230919 | 154100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20230919 | 154000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20230919 | 153900 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20230919 | 153800 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20230919 | 153700 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20230919 | 153600 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20230919 | 153500 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20230919 | 153400 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 221 | 20230919 | 153300 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 222 | 20230919 | 153200 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 223 | 20230919 | 153100 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 0 |
| 224 | 20230919 | 153000 | 1802190935 | 4350 | 4350 | 4350 | 4350 | 4927 |
| 225 | 20230919 | 152900 | 1780758485 | 4350 | 4350 | 4350 | 4350 | 0 |
| 226 | 20230919 | 152800 | 1780758485 | 4350 | 4350 | 4350 | 4350 | 0 |
| 227 | 20230919 | 152700 | 1780758485 | 4350 | 4350 | 4350 | 4350 | 0 |
| 228 | 20230919 | 152600 | 1780758485 | 4350 | 4350 | 4350 | 4350 | 0 |
| 229 | 20230919 | 152500 | 1780758485 | 4350 | 4350 | 4350 | 4350 | 0 |
| 230 | 20230919 | 152400 | 1780758485 | 4350 | 4350 | 4350 | 4350 | 0 |
| 231 | 20230919 | 152300 | 1780758485 | 4350 | 4350 | 4350 | 4350 | 0 |
| 232 | 20230919 | 152200 | 1780758485 | 4350 | 4350 | 4350 | 4350 | 0 |
| 233 | 20230919 | 152100 | 1780758485 | 4350 | 4350 | 4350 | 4350 | 0 |
| 234 | 20230919 | 152000 | 1780758485 | 4350 | 4350 | 4350 | 4350 | 0 |
| 235 | 20230919 | 151900 | 1780758485 | 4350 | 4340 | 4350 | 4340 | 244 |
| 236 | 20230919 | 151800 | 1779699465 | 4355 | 4355 | 4355 | 4340 | 1049 |
| 237 | 20230919 | 151700 | 1775139725 | 4360 | 4340 | 4360 | 4340 | 739 |
| 238 | 20230919 | 151600 | 1771928620 | 4340 | 4340 | 4345 | 4330 | 11 |
| 239 | 20230919 | 151500 | 1771880880 | 4330 | 4340 | 4340 | 4330 | 122 |
| 240 | 20230919 | 151400 | 1771351620 | 4340 | 4335 | 4340 | 4335 | 283 |
| 241 | 20230919 | 151300 | 1770123435 | 4330 | 4345 | 4345 | 4330 | 5403 |
| 242 | 20230919 | 151200 | 1746674615 | 4360 | 4360 | 4360 | 4350 | 2850 |
| 243 | 20230919 | 151100 | 1734254230 | 4355 | 4355 | 4365 | 4355 | 1305 |
| 244 | 20230919 | 151000 | 1728569660 | 4350 | 4355 | 4355 | 4350 | 600 |
| 245 | 20230919 | 150900 | 1725957660 | 4360 | 4360 | 4365 | 4355 | 1048 |
| 246 | 20230919 | 150800 | 1721388380 | 4360 | 4360 | 4360 | 4340 | 5611 |
| 247 | 20230919 | 150700 | 1696929265 | 4365 | 4355 | 4365 | 4355 | 2503 |
| 248 | 20230919 | 150600 | 1686014465 | 4355 | 4345 | 4355 | 4340 | 1932 |
| 249 | 20230919 | 150500 | 1677608680 | 4340 | 4340 | 4350 | 4340 | 4489 |
| 250 | 20230919 | 150400 | 1658109705 | 4330 | 4340 | 4350 | 4330 | 2208 |
| 251 | 20230919 | 150300 | 1648524020 | 4350 | 4325 | 4350 | 4325 | 2500 |
| 252 | 20230919 | 150200 | 1637674095 | 4325 | 4325 | 4325 | 4325 | 60 |
| 253 | 20230919 | 150100 | 1637414595 | 4315 | 4310 | 4315 | 4310 | 437 |
| 254 | 20230919 | 150000 | 1635530980 | 4310 | 4315 | 4315 | 4305 | 2688 |
| 255 | 20230919 | 145900 | 1623951385 | 4315 | 4320 | 4320 | 4310 | 7219 |
| 256 | 20230919 | 145800 | 1592810575 | 4320 | 4325 | 4325 | 4320 | 573 |
| 257 | 20230919 | 145700 | 1590335165 | 4320 | 4325 | 4325 | 4320 | 1291 |
| 258 | 20230919 | 145600 | 1584757445 | 4325 | 4330 | 4330 | 4325 | 16 |
| 259 | 20230919 | 145500 | 1584688215 | 4330 | 4325 | 4335 | 4320 | 125 |
| 260 | 20230919 | 145400 | 1584147570 | 4330 | 4335 | 4340 | 4325 | 20 |
| 261 | 20230919 | 145300 | 1584060880 | 4330 | 4330 | 4330 | 4330 | 50 |
| 262 | 20230919 | 145200 | 1583844380 | 4330 | 4325 | 4330 | 4320 | 421 |
| 263 | 20230919 | 145100 | 1582022800 | 4330 | 4325 | 4330 | 4325 | 389 |
| 264 | 20230919 | 145000 | 1580340370 | 4325 | 4330 | 4330 | 4325 | 103 |
| 265 | 20230919 | 144900 | 1579894390 | 4330 | 4330 | 4330 | 4325 | 591 |
| 266 | 20230919 | 144800 | 1577335405 | 4335 | 4330 | 4335 | 4330 | 262 |
| 267 | 20230919 | 144700 | 1576200935 | 4325 | 4345 | 4345 | 4325 | 738 |
| 268 | 20230919 | 144600 | 1572998535 | 4325 | 4345 | 4345 | 4325 | 179 |
| 269 | 20230919 | 144500 | 1572220800 | 4345 | 4345 | 4345 | 4345 | 1000 |
| 270 | 20230919 | 144400 | 1567875800 | 4345 | 4325 | 4345 | 4325 | 536 |
| 271 | 20230919 | 144300 | 1565557560 | 4325 | 4330 | 4345 | 4325 | 1231 |
| 272 | 20230919 | 144200 | 1560225045 | 4335 | 4325 | 4345 | 4320 | 5897 |
| 273 | 20230919 | 144100 | 1534637915 | 4325 | 4325 | 4340 | 4325 | 832 |
| 274 | 20230919 | 144000 | 1531035015 | 4325 | 4330 | 4350 | 4325 | 980 |
| 275 | 20230919 | 143900 | 1526791575 | 4330 | 4350 | 4350 | 4330 | 202 |
| 276 | 20230919 | 143800 | 1525912895 | 4355 | 4355 | 4355 | 4345 | 673 |
| 277 | 20230919 | 143700 | 1522985670 | 4365 | 4340 | 4380 | 4330 | 667 |
| 278 | 20230919 | 143600 | 1520087075 | 4365 | 4320 | 4400 | 4320 | 16432 |
| 279 | 20230919 | 143500 | 1448143660 | 4310 | 4315 | 4320 | 4310 | 4196 |
| 280 | 20230919 | 143400 | 1430052255 | 4320 | 4320 | 4320 | 4320 | 0 |
| 281 | 20230919 | 143300 | 1430052255 | 4320 | 4315 | 4320 | 4315 | 17 |
| 282 | 20230919 | 143200 | 1429978825 | 4320 | 4320 | 4320 | 4315 | 147 |
| 283 | 20230919 | 143100 | 1429344285 | 4315 | 4315 | 4315 | 4315 | 0 |
| 284 | 20230919 | 143000 | 1429344285 | 4315 | 4315 | 4315 | 4315 | 0 |
| 285 | 20230919 | 142900 | 1429344285 | 4315 | 4320 | 4320 | 4315 | 2294 |
| 286 | 20230919 | 142800 | 1419444365 | 4330 | 4330 | 4330 | 4330 | 1 |
| 287 | 20230919 | 142700 | 1419440035 | 4315 | 4315 | 4315 | 4315 | 1 |
| 288 | 20230919 | 142600 | 1419435720 | 4315 | 4315 | 4315 | 4315 | 0 |
| 289 | 20230919 | 142500 | 1419435720 | 4315 | 4320 | 4345 | 4315 | 3828 |
| 290 | 20230919 | 142400 | 1402864700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 291 | 20230919 | 142300 | 1402864700 | 4325 | 4325 | 4325 | 4325 | 248 |
| 292 | 20230919 | 142200 | 1401792100 | 4315 | 4315 | 4315 | 4315 | 400 |
| 293 | 20230919 | 142100 | 1400066100 | 4325 | 4320 | 4325 | 4320 | 118 |
| 294 | 20230919 | 142000 | 1399556330 | 4320 | 4320 | 4320 | 4320 | 184 |
| 295 | 20230919 | 141900 | 1398761450 | 4320 | 4320 | 4320 | 4320 | 1 |
| 296 | 20230919 | 141800 | 1398757130 | 4320 | 4320 | 4325 | 4315 | 22 |
| 297 | 20230919 | 141700 | 1398662110 | 4325 | 4325 | 4325 | 4325 | 10 |
| 298 | 20230919 | 141600 | 1398618860 | 4325 | 4325 | 4325 | 4325 | 11 |
| 299 | 20230919 | 141500 | 1398571285 | 4320 | 4320 | 4320 | 4320 | 5 |
| 300 | 20230919 | 141400 | 1398549685 | 4315 | 4325 | 4325 | 4315 | 255 |
| 301 | 20230919 | 141300 | 1397446850 | 4325 | 4325 | 4325 | 4325 | 0 |
| 302 | 20230919 | 141200 | 1397446850 | 4325 | 4325 | 4325 | 4325 | 162 |
| 303 | 20230919 | 141100 | 1396746200 | 4325 | 4325 | 4325 | 4325 | 0 |
| 304 | 20230919 | 141000 | 1396746200 | 4325 | 4320 | 4325 | 4320 | 187 |
| 305 | 20230919 | 140900 | 1395937860 | 4330 | 4330 | 4330 | 4330 | 0 |
| 306 | 20230919 | 140800 | 1395937860 | 4330 | 4330 | 4330 | 4330 | 166 |
| 307 | 20230919 | 140700 | 1395219080 | 4335 | 4330 | 4335 | 4330 | 50 |
| 308 | 20230919 | 140600 | 1395002440 | 4330 | 4315 | 4330 | 4315 | 529 |
| 309 | 20230919 | 140500 | 1392712245 | 4315 | 4320 | 4330 | 4315 | 105 |
| 310 | 20230919 | 140400 | 1392258840 | 4320 | 4320 | 4320 | 4320 | 0 |
| 311 | 20230919 | 140300 | 1392258840 | 4320 | 4320 | 4320 | 4320 | 51 |
| 312 | 20230919 | 140200 | 1392038520 | 4320 | 4320 | 4320 | 4320 | 1 |
| 313 | 20230919 | 140100 | 1392034200 | 4315 | 4315 | 4315 | 4315 | 30 |
| 314 | 20230919 | 140000 | 1391904750 | 4315 | 4320 | 4320 | 4315 | 718 |
| 315 | 20230919 | 135900 | 1388805060 | 4320 | 4315 | 4320 | 4315 | 94 |
| 316 | 20230919 | 135800 | 1388399430 | 4320 | 4320 | 4320 | 4310 | 60 |
| 317 | 20230919 | 135700 | 1388140455 | 4305 | 4310 | 4310 | 4305 | 1083 |
| 318 | 20230919 | 135600 | 1383475590 | 4310 | 4310 | 4310 | 4310 | 0 |
| 319 | 20230919 | 135500 | 1383475590 | 4310 | 4310 | 4310 | 4310 | 205 |
| 320 | 20230919 | 135400 | 1382592040 | 4315 | 4310 | 4315 | 4310 | 432 |
| 321 | 20230919 | 135300 | 1380729530 | 4305 | 4305 | 4305 | 4305 | 0 |
| 322 | 20230919 | 135200 | 1380729530 | 4305 | 4305 | 4315 | 4305 | 371 |
| 323 | 20230919 | 135100 | 1379132235 | 4305 | 4310 | 4315 | 4305 | 1081 |
| 324 | 20230919 | 135000 | 1374473125 | 4305 | 4305 | 4305 | 4305 | 46 |
| 325 | 20230919 | 134900 | 1374275095 | 4305 | 4305 | 4305 | 4305 | 5 |
| 326 | 20230919 | 134800 | 1374253570 | 4305 | 4305 | 4305 | 4305 | 200 |
| 327 | 20230919 | 134700 | 1373392570 | 4305 | 4305 | 4305 | 4305 | 0 |
| 328 | 20230919 | 134600 | 1373392570 | 4305 | 4305 | 4305 | 4305 | 0 |
| 329 | 20230919 | 134500 | 1373392570 | 4305 | 4310 | 4320 | 4305 | 103 |
| 330 | 20230919 | 134400 | 1372948635 | 4305 | 4320 | 4320 | 4305 | 875 |
| 331 | 20230919 | 134300 | 1369177370 | 4325 | 4310 | 4325 | 4305 | 2085 |
| 332 | 20230919 | 134200 | 1360193710 | 4310 | 4310 | 4310 | 4310 | 0 |
| 333 | 20230919 | 134100 | 1360193710 | 4310 | 4315 | 4325 | 4310 | 1486 |
| 334 | 20230919 | 134000 | 1353788650 | 4315 | 4320 | 4320 | 4315 | 5923 |
| 335 | 20230919 | 133900 | 1328213480 | 4330 | 4325 | 4330 | 4325 | 2662 |
| 336 | 20230919 | 133800 | 1316700325 | 4325 | 4325 | 4325 | 4325 | 0 |
| 337 | 20230919 | 133700 | 1316700325 | 4325 | 4325 | 4325 | 4325 | 0 |
| 338 | 20230919 | 133600 | 1316700325 | 4325 | 4325 | 4325 | 4325 | 0 |
| 339 | 20230919 | 133500 | 1316700325 | 4325 | 4325 | 4325 | 4325 | 56 |
| 340 | 20230919 | 133400 | 1316458125 | 4325 | 4325 | 4325 | 4325 | 10 |
| 341 | 20230919 | 133300 | 1316414875 | 4325 | 4325 | 4325 | 4325 | 667 |
| 342 | 20230919 | 133200 | 1313530100 | 4325 | 4325 | 4325 | 4325 | 0 |
| 343 | 20230919 | 133100 | 1313530100 | 4325 | 4325 | 4330 | 4325 | 88 |
| 344 | 20230919 | 133000 | 1313149495 | 4325 | 4325 | 4325 | 4325 | 882 |
| 345 | 20230919 | 132900 | 1309334845 | 4330 | 4325 | 4335 | 4325 | 216 |
| 346 | 20230919 | 132800 | 1308399485 | 4340 | 4335 | 4340 | 4325 | 319 |
| 347 | 20230919 | 132700 | 1307018145 | 4325 | 4335 | 4335 | 4325 | 182 |
| 348 | 20230919 | 132600 | 1306229195 | 4335 | 4335 | 4335 | 4335 | 0 |
| 349 | 20230919 | 132500 | 1306229195 | 4335 | 4335 | 4335 | 4335 | 105 |
| 350 | 20230919 | 132400 | 1305774020 | 4335 | 4335 | 4335 | 4335 | 0 |
| 351 | 20230919 | 132300 | 1305774020 | 4335 | 4335 | 4335 | 4325 | 226 |
| 352 | 20230919 | 132200 | 1304794570 | 4335 | 4335 | 4335 | 4335 | 0 |
| 353 | 20230919 | 132100 | 1304794570 | 4335 | 4335 | 4335 | 4335 | 0 |
| 354 | 20230919 | 132000 | 1304794570 | 4335 | 4335 | 4335 | 4335 | 2 |
| 355 | 20230919 | 131900 | 1304785900 | 4325 | 4325 | 4325 | 4325 | 10 |
| 356 | 20230919 | 131800 | 1304742650 | 4325 | 4325 | 4325 | 4325 | 0 |
| 357 | 20230919 | 131700 | 1304742650 | 4325 | 4325 | 4325 | 4325 | 0 |
| 358 | 20230919 | 131600 | 1304742650 | 4325 | 4340 | 4340 | 4325 | 3 |
| 359 | 20230919 | 131500 | 1304729645 | 4335 | 4335 | 4335 | 4335 | 1 |
| 360 | 20230919 | 131400 | 1304725310 | 4340 | 4335 | 4340 | 4335 | 4 |
| 361 | 20230919 | 131300 | 1304707965 | 4335 | 4330 | 4335 | 4330 | 599 |
| 362 | 20230919 | 131200 | 1302112355 | 4330 | 4325 | 4330 | 4325 | 237 |
| 363 | 20230919 | 131100 | 1301087325 | 4325 | 4325 | 4325 | 4325 | 0 |
| 364 | 20230919 | 131000 | 1301087325 | 4325 | 4325 | 4325 | 4325 | 5 |
| 365 | 20230919 | 130900 | 1301065700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 366 | 20230919 | 130800 | 1301065700 | 4325 | 4325 | 4325 | 4325 | 722 |
| 367 | 20230919 | 130700 | 1297943050 | 4325 | 4325 | 4325 | 4325 | 600 |
| 368 | 20230919 | 130600 | 1295348050 | 4325 | 4325 | 4325 | 4325 | 200 |
| 369 | 20230919 | 130500 | 1294483050 | 4325 | 4325 | 4325 | 4325 | 643 |
| 370 | 20230919 | 130400 | 1291702075 | 4330 | 4330 | 4330 | 4325 | 2455 |
| 371 | 20230919 | 130300 | 1281072295 | 4330 | 4330 | 4330 | 4330 | 0 |
| 372 | 20230919 | 130200 | 1281072295 | 4330 | 4330 | 4330 | 4330 | 0 |
| 373 | 20230919 | 130100 | 1281072295 | 4330 | 4330 | 4330 | 4330 | 5 |
| 374 | 20230919 | 130000 | 1281050645 | 4335 | 4335 | 4335 | 4335 | 1 |
| 375 | 20230919 | 125900 | 1281046310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 376 | 20230919 | 125800 | 1281046310 | 4320 | 4325 | 4340 | 4320 | 890 |
| 377 | 20230919 | 125700 | 1277198565 | 4325 | 4325 | 4325 | 4325 | 1 |
| 378 | 20230919 | 125600 | 1277194240 | 4330 | 4330 | 4340 | 4330 | 4 |
| 379 | 20230919 | 125500 | 1277176905 | 4330 | 4330 | 4330 | 4330 | 0 |
| 380 | 20230919 | 125400 | 1277176905 | 4330 | 4330 | 4330 | 4330 | 10 |
| 381 | 20230919 | 125300 | 1277133605 | 4330 | 4330 | 4330 | 4330 | 0 |
| 382 | 20230919 | 125200 | 1277133605 | 4330 | 4330 | 4330 | 4330 | 121 |
| 383 | 20230919 | 125100 | 1276609675 | 4330 | 4330 | 4330 | 4330 | 0 |
| 384 | 20230919 | 125000 | 1276609675 | 4330 | 4340 | 4340 | 4330 | 81 |
| 385 | 20230919 | 124900 | 1276258935 | 4345 | 4345 | 4345 | 4345 | 0 |
| 386 | 20230919 | 124800 | 1276258935 | 4345 | 4345 | 4345 | 4345 | 0 |
| 387 | 20230919 | 124700 | 1276258935 | 4345 | 4345 | 4345 | 4345 | 1 |
| 388 | 20230919 | 124600 | 1276254590 | 4325 | 4340 | 4340 | 4325 | 200 |
| 389 | 20230919 | 124500 | 1275388240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 390 | 20230919 | 124400 | 1275388240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 391 | 20230919 | 124300 | 1275388240 | 4340 | 4340 | 4340 | 4325 | 1172 |
| 392 | 20230919 | 124200 | 1270316625 | 4340 | 4335 | 4340 | 4335 | 2 |
| 393 | 20230919 | 124100 | 1270307950 | 4325 | 4330 | 4330 | 4325 | 230 |
| 394 | 20230919 | 124000 | 1269312725 | 4340 | 4335 | 4340 | 4335 | 26 |
| 395 | 20230919 | 123900 | 1269199895 | 4335 | 4335 | 4335 | 4335 | 1 |
| 396 | 20230919 | 123800 | 1269195560 | 4335 | 4340 | 4340 | 4330 | 17 |
| 397 | 20230919 | 123700 | 1269121850 | 4335 | 4335 | 4335 | 4335 | 377 |
| 398 | 20230919 | 123600 | 1267487555 | 4335 | 4335 | 4335 | 4335 | 201 |
| 399 | 20230919 | 123500 | 1266616220 | 4335 | 4330 | 4335 | 4330 | 24 |
| 400 | 20230919 | 123400 | 1266512295 | 4335 | 4335 | 4335 | 4335 | 32 |
| 401 | 20230919 | 123300 | 1266373575 | 4330 | 4330 | 4335 | 4330 | 77 |
| 402 | 20230919 | 123200 | 1266040160 | 4325 | 4325 | 4325 | 4325 | 4 |
| 403 | 20230919 | 123100 | 1266022860 | 4330 | 4330 | 4330 | 4330 | 56 |
| 404 | 20230919 | 123000 | 1265780380 | 4325 | 4325 | 4325 | 4325 | 7 |
| 405 | 20230919 | 122900 | 1265750105 | 4325 | 4325 | 4325 | 4325 | 101 |
| 406 | 20230919 | 122800 | 1265313280 | 4325 | 4325 | 4325 | 4325 | 1 |
| 407 | 20230919 | 122700 | 1265308955 | 4335 | 4325 | 4335 | 4325 | 11 |
| 408 | 20230919 | 122600 | 1265261370 | 4335 | 4335 | 4335 | 4335 | 1 |
| 409 | 20230919 | 122500 | 1265257035 | 4330 | 4335 | 4335 | 4330 | 31 |
| 410 | 20230919 | 122400 | 1265122700 | 4320 | 4330 | 4330 | 4320 | 919 |
| 411 | 20230919 | 122300 | 1261151805 | 4330 | 4330 | 4330 | 4330 | 1 |
| 412 | 20230919 | 122200 | 1261147475 | 4330 | 4330 | 4330 | 4330 | 0 |
| 413 | 20230919 | 122100 | 1261147475 | 4330 | 4330 | 4330 | 4330 | 0 |
| 414 | 20230919 | 122000 | 1261147475 | 4330 | 4330 | 4330 | 4330 | 20 |
| 415 | 20230919 | 121900 | 1261060875 | 4335 | 4335 | 4335 | 4335 | 0 |
| 416 | 20230919 | 121800 | 1261060875 | 4335 | 4335 | 4335 | 4335 | 90 |
| 417 | 20230919 | 121700 | 1260670725 | 4335 | 4335 | 4335 | 4335 | 10 |
| 418 | 20230919 | 121600 | 1260627375 | 4345 | 4330 | 4345 | 4330 | 4101 |
| 419 | 20230919 | 121500 | 1242824915 | 4335 | 4310 | 4335 | 4305 | 8484 |
| 420 | 20230919 | 121400 | 1206197850 | 4310 | 4310 | 4310 | 4310 | 655 |
| 421 | 20230919 | 121300 | 1203374800 | 4310 | 4310 | 4310 | 4310 | 9 |
| 422 | 20230919 | 121200 | 1203336010 | 4310 | 4315 | 4315 | 4310 | 109 |
| 423 | 20230919 | 121100 | 1202866155 | 4305 | 4310 | 4310 | 4305 | 311 |
| 424 | 20230919 | 121000 | 1201526670 | 4315 | 4315 | 4315 | 4315 | 0 |
| 425 | 20230919 | 120900 | 1201526670 | 4315 | 4315 | 4315 | 4315 | 103 |
| 426 | 20230919 | 120800 | 1201082225 | 4315 | 4310 | 4315 | 4310 | 47 |
| 427 | 20230919 | 120700 | 1200879455 | 4310 | 4310 | 4310 | 4310 | 0 |
| 428 | 20230919 | 120600 | 1200879455 | 4310 | 4310 | 4310 | 4310 | 5 |
| 429 | 20230919 | 120500 | 1200857905 | 4310 | 4310 | 4310 | 4310 | 11 |
| 430 | 20230919 | 120400 | 1200810495 | 4315 | 4315 | 4315 | 4315 | 0 |
| 431 | 20230919 | 120300 | 1200810495 | 4315 | 4315 | 4315 | 4315 | 20 |
| 432 | 20230919 | 120200 | 1200724195 | 4315 | 4315 | 4315 | 4315 | 0 |
| 433 | 20230919 | 120100 | 1200724195 | 4315 | 4315 | 4315 | 4315 | 11 |
| 434 | 20230919 | 120000 | 1200676730 | 4305 | 4305 | 4305 | 4305 | 0 |
| 435 | 20230919 | 115900 | 1200676730 | 4305 | 4310 | 4310 | 4305 | 364 |
| 436 | 20230919 | 115800 | 1199108170 | 4310 | 4310 | 4310 | 4310 | 553 |
| 437 | 20230919 | 115700 | 1196724740 | 4310 | 4310 | 4315 | 4310 | 3963 |
| 438 | 20230919 | 115600 | 1179643365 | 4315 | 4315 | 4315 | 4315 | 6939 |
| 439 | 20230919 | 115500 | 1149701580 | 4315 | 4320 | 4320 | 4315 | 4288 |
| 440 | 20230919 | 115400 | 1131186155 | 4320 | 4320 | 4320 | 4320 | 25 |
| 441 | 20230919 | 115300 | 1131078155 | 4320 | 4335 | 4335 | 4320 | 68 |
| 442 | 20230919 | 115200 | 1130783550 | 4335 | 4335 | 4335 | 4335 | 100 |
| 443 | 20230919 | 115100 | 1130350050 | 4335 | 4335 | 4335 | 4335 | 0 |
| 444 | 20230919 | 115000 | 1130350050 | 4335 | 4335 | 4335 | 4335 | 51 |
| 445 | 20230919 | 114900 | 1130128965 | 4320 | 4335 | 4335 | 4320 | 54 |
| 446 | 20230919 | 114800 | 1129894935 | 4330 | 4330 | 4330 | 4330 | 1 |
| 447 | 20230919 | 114700 | 1129890605 | 4325 | 4325 | 4325 | 4320 | 659 |
| 448 | 20230919 | 114600 | 1127041175 | 4330 | 4330 | 4330 | 4330 | 0 |
| 449 | 20230919 | 114500 | 1127041175 | 4330 | 4315 | 4330 | 4315 | 3 |
| 450 | 20230919 | 114400 | 1127028215 | 4320 | 4320 | 4320 | 4320 | 5 |
| 451 | 20230919 | 114300 | 1127006615 | 4330 | 4330 | 4330 | 4330 | 101 |
| 452 | 20230919 | 114200 | 1126569285 | 4330 | 4330 | 4330 | 4330 | 5 |
| 453 | 20230919 | 114100 | 1126547635 | 4335 | 4315 | 4335 | 4315 | 2 |
| 454 | 20230919 | 114000 | 1126538985 | 4335 | 4325 | 4335 | 4325 | 2000 |
| 455 | 20230919 | 113900 | 1117882935 | 4325 | 4325 | 4325 | 4325 | 109 |
| 456 | 20230919 | 113800 | 1117411510 | 4325 | 4325 | 4325 | 4325 | 0 |
| 457 | 20230919 | 113700 | 1117411510 | 4325 | 4325 | 4325 | 4325 | 0 |
| 458 | 20230919 | 113600 | 1117411510 | 4325 | 4315 | 4325 | 4315 | 2 |
| 459 | 20230919 | 113500 | 1117402870 | 4325 | 4325 | 4325 | 4325 | 0 |
| 460 | 20230919 | 113400 | 1117402870 | 4325 | 4325 | 4325 | 4325 | 0 |
| 461 | 20230919 | 113300 | 1117402870 | 4325 | 4325 | 4325 | 4325 | 2000 |
| 462 | 20230919 | 113200 | 1108752870 | 4325 | 4315 | 4325 | 4315 | 112 |
| 463 | 20230919 | 113100 | 1108269180 | 4325 | 4320 | 4325 | 4320 | 27 |
| 464 | 20230919 | 113000 | 1108152440 | 4325 | 4325 | 4325 | 4325 | 0 |
| 465 | 20230919 | 112900 | 1108152440 | 4325 | 4325 | 4325 | 4325 | 462 |
| 466 | 20230919 | 112800 | 1106154290 | 4325 | 4325 | 4325 | 4325 | 0 |
| 467 | 20230919 | 112700 | 1106154290 | 4325 | 4325 | 4325 | 4325 | 463 |
| 468 | 20230919 | 112600 | 1104151815 | 4315 | 4315 | 4315 | 4315 | 158 |
| 469 | 20230919 | 112500 | 1103470045 | 4315 | 4315 | 4315 | 4315 | 100 |
| 470 | 20230919 | 112400 | 1103038545 | 4315 | 4315 | 4315 | 4315 | 603 |
| 471 | 20230919 | 112300 | 1100436600 | 4315 | 4325 | 4325 | 4315 | 40 |
| 472 | 20230919 | 112200 | 1100263800 | 4325 | 4310 | 4325 | 4310 | 42 |
| 473 | 20230919 | 112100 | 1100082755 | 4315 | 4315 | 4315 | 4315 | 1 |
| 474 | 20230919 | 112000 | 1100078440 | 4325 | 4325 | 4325 | 4325 | 0 |
| 475 | 20230919 | 111900 | 1100078440 | 4325 | 4325 | 4325 | 4325 | 40 |
| 476 | 20230919 | 111800 | 1099905440 | 4325 | 4325 | 4325 | 4325 | 1 |
| 477 | 20230919 | 111700 | 1099901115 | 4310 | 4310 | 4310 | 4310 | 7 |
| 478 | 20230919 | 111600 | 1099870945 | 4310 | 4310 | 4310 | 4310 | 0 |
| 479 | 20230919 | 111500 | 1099870945 | 4310 | 4310 | 4310 | 4310 | 0 |
| 480 | 20230919 | 111400 | 1099870945 | 4310 | 4310 | 4310 | 4310 | 224 |
| 481 | 20230919 | 111300 | 1098905505 | 4310 | 4330 | 4330 | 4310 | 427 |
| 482 | 20230919 | 111200 | 1097062995 | 4310 | 4310 | 4310 | 4310 | 223 |
| 483 | 20230919 | 111100 | 1096101865 | 4310 | 4320 | 4335 | 4305 | 3057 |
| 484 | 20230919 | 111000 | 1082868485 | 4305 | 4305 | 4305 | 4305 | 20 |
| 485 | 20230919 | 110900 | 1082782385 | 4305 | 4320 | 4320 | 4305 | 3217 |
| 486 | 20230919 | 110800 | 1068915250 | 4310 | 4315 | 4315 | 4310 | 999 |
| 487 | 20230919 | 110700 | 1064608025 | 4310 | 4315 | 4315 | 4310 | 1070 |
| 488 | 20230919 | 110600 | 1059992625 | 4325 | 4330 | 4330 | 4325 | 51 |
| 489 | 20230919 | 110500 | 1059771800 | 4330 | 4320 | 4330 | 4320 | 3 |
| 490 | 20230919 | 110400 | 1059758825 | 4315 | 4315 | 4315 | 4315 | 100 |
| 491 | 20230919 | 110300 | 1059327325 | 4315 | 4315 | 4315 | 4315 | 123 |
| 492 | 20230919 | 110200 | 1058796580 | 4315 | 4315 | 4315 | 4310 | 310 |
| 493 | 20230919 | 110100 | 1057460430 | 4315 | 4315 | 4315 | 4310 | 125 |
| 494 | 20230919 | 110000 | 1056921555 | 4315 | 4325 | 4325 | 4310 | 4295 |
| 495 | 20230919 | 105900 | 1038382565 | 4320 | 4320 | 4320 | 4320 | 22 |
| 496 | 20230919 | 105800 | 1038287525 | 4325 | 4315 | 4325 | 4315 | 1475 |
| 497 | 20230919 | 105700 | 1031922400 | 4315 | 4320 | 4320 | 4315 | 176 |
| 498 | 20230919 | 105600 | 1031162955 | 4320 | 4320 | 4320 | 4320 | 0 |
| 499 | 20230919 | 105500 | 1031162955 | 4320 | 4315 | 4320 | 4315 | 2 |
| 500 | 20230919 | 105400 | 1031154320 | 4315 | 4315 | 4320 | 4315 | 365 |
| 501 | 20230919 | 105300 | 1029579330 | 4315 | 4315 | 4315 | 4315 | 240 |
| 502 | 20230919 | 105200 | 1028543730 | 4320 | 4320 | 4320 | 4320 | 0 |
| 503 | 20230919 | 105100 | 1028543730 | 4320 | 4325 | 4325 | 4320 | 51 |
| 504 | 20230919 | 105000 | 1028323405 | 4320 | 4315 | 4320 | 4315 | 210 |
| 505 | 20230919 | 104900 | 1027417005 | 4325 | 4315 | 4325 | 4315 | 551 |
| 506 | 20230919 | 104800 | 1025039430 | 4320 | 4315 | 4320 | 4315 | 750 |
| 507 | 20230919 | 104700 | 1021800680 | 4310 | 4310 | 4310 | 4310 | 0 |
| 508 | 20230919 | 104600 | 1021800680 | 4310 | 4325 | 4325 | 4310 | 1850 |
| 509 | 20230919 | 104500 | 1013817645 | 4325 | 4325 | 4325 | 4325 | 5 |
| 510 | 20230919 | 104400 | 1013796020 | 4320 | 4315 | 4320 | 4315 | 73 |
| 511 | 20230919 | 104300 | 1013480760 | 4320 | 4320 | 4320 | 4320 | 51 |
| 512 | 20230919 | 104200 | 1013260440 | 4320 | 4320 | 4320 | 4320 | 16 |
| 513 | 20230919 | 104100 | 1013191320 | 4320 | 4320 | 4320 | 4320 | 0 |
| 514 | 20230919 | 104000 | 1013191320 | 4320 | 4320 | 4320 | 4320 | 239 |
| 515 | 20230919 | 103900 | 1012158840 | 4320 | 4325 | 4325 | 4320 | 637 |
| 516 | 20230919 | 103800 | 1009406975 | 4325 | 4325 | 4325 | 4325 | 40 |
| 517 | 20230919 | 103700 | 1009233975 | 4315 | 4315 | 4315 | 4315 | 209 |
| 518 | 20230919 | 103600 | 1008332140 | 4315 | 4330 | 4330 | 4315 | 16 |
| 519 | 20230919 | 103500 | 1008262995 | 4310 | 4320 | 4320 | 4310 | 1277 |
| 520 | 20230919 | 103400 | 1002755145 | 4330 | 4320 | 4330 | 4320 | 9 |
| 521 | 20230919 | 103300 | 1002716215 | 4320 | 4330 | 4330 | 4320 | 18 |
| 522 | 20230919 | 103200 | 1002638425 | 4325 | 4320 | 4325 | 4310 | 1004 |
| 523 | 20230919 | 103100 | 998309965 | 4320 | 4320 | 4320 | 4315 | 29 |
| 524 | 20230919 | 103000 | 998184720 | 4320 | 4325 | 4325 | 4320 | 63 |
| 525 | 20230919 | 102900 | 997912430 | 4315 | 4315 | 4315 | 4310 | 264 |
| 526 | 20230919 | 102800 | 996773330 | 4325 | 4310 | 4325 | 4310 | 576 |
| 527 | 20230919 | 102700 | 994290755 | 4310 | 4330 | 4330 | 4310 | 12781 |
| 528 | 20230919 | 102600 | 939161355 | 4320 | 4325 | 4330 | 4320 | 2319 |
| 529 | 20230919 | 102500 | 929143260 | 4330 | 4330 | 4330 | 4330 | 3225 |
| 530 | 20230919 | 102400 | 915179010 | 4335 | 4325 | 4335 | 4325 | 1052 |
| 531 | 20230919 | 102300 | 910627505 | 4325 | 4325 | 4325 | 4325 | 461 |
| 532 | 20230919 | 102200 | 908633680 | 4325 | 4330 | 4330 | 4325 | 4 |
| 533 | 20230919 | 102100 | 908616375 | 4325 | 4325 | 4325 | 4325 | 170 |
| 534 | 20230919 | 102000 | 907881125 | 4320 | 4325 | 4325 | 4320 | 73 |
| 535 | 20230919 | 101900 | 907565650 | 4325 | 4325 | 4330 | 4325 | 106 |
| 536 | 20230919 | 101800 | 907107190 | 4325 | 4325 | 4325 | 4325 | 2 |
| 537 | 20230919 | 101700 | 907098540 | 4320 | 4320 | 4320 | 4320 | 5520 |
| 538 | 20230919 | 101600 | 883252140 | 4325 | 4325 | 4325 | 4325 | 0 |
| 539 | 20230919 | 101500 | 883252140 | 4325 | 4320 | 4330 | 4320 | 46 |
| 540 | 20230919 | 101400 | 883053070 | 4330 | 4330 | 4330 | 4320 | 2524 |
| 541 | 20230919 | 101300 | 872136015 | 4330 | 4325 | 4330 | 4325 | 502 |
| 542 | 20230919 | 101200 | 869964855 | 4325 | 4325 | 4325 | 4325 | 1 |
| 543 | 20230919 | 101100 | 869960530 | 4325 | 4325 | 4325 | 4325 | 54 |
| 544 | 20230919 | 101000 | 869726980 | 4325 | 4325 | 4325 | 4325 | 1287 |
| 545 | 20230919 | 100900 | 864160705 | 4335 | 4325 | 4335 | 4325 | 101 |
| 546 | 20230919 | 100800 | 863723870 | 4335 | 4335 | 4335 | 4325 | 208 |
| 547 | 20230919 | 100700 | 862822200 | 4335 | 4330 | 4335 | 4330 | 71 |
| 548 | 20230919 | 100600 | 862514765 | 4335 | 4340 | 4340 | 4330 | 464 |
| 549 | 20230919 | 100500 | 860505225 | 4330 | 4335 | 4340 | 4330 | 224 |
| 550 | 20230919 | 100400 | 859533825 | 4340 | 4340 | 4340 | 4340 | 10 |
| 551 | 20230919 | 100300 | 859490425 | 4340 | 4340 | 4340 | 4335 | 15 |
| 552 | 20230919 | 100200 | 859425340 | 4330 | 4335 | 4340 | 4330 | 291 |
| 553 | 20230919 | 100100 | 858165290 | 4335 | 4325 | 4335 | 4325 | 1377 |
| 554 | 20230919 | 100000 | 852204755 | 4335 | 4330 | 4335 | 4330 | 1299 |
| 555 | 20230919 | 095900 | 846579580 | 4330 | 4330 | 4330 | 4325 | 91 |
| 556 | 20230919 | 095800 | 846185720 | 4320 | 4325 | 4330 | 4320 | 850 |
| 557 | 20230919 | 095700 | 842510900 | 4325 | 4325 | 4325 | 4320 | 2044 |
| 558 | 20230919 | 095600 | 833678835 | 4325 | 4325 | 4325 | 4325 | 657 |
| 559 | 20230919 | 095500 | 830837310 | 4325 | 4325 | 4325 | 4320 | 6332 |
| 560 | 20230919 | 095400 | 803454105 | 4330 | 4330 | 4330 | 4325 | 299 |
| 561 | 20230919 | 095300 | 802159485 | 4330 | 4330 | 4330 | 4325 | 294 |
| 562 | 20230919 | 095200 | 800886495 | 4330 | 4325 | 4330 | 4325 | 345 |
| 563 | 20230919 | 095100 | 799394340 | 4325 | 4325 | 4325 | 4325 | 1 |
| 564 | 20230919 | 095000 | 799390015 | 4330 | 4325 | 4330 | 4325 | 262 |
| 565 | 20230919 | 094900 | 798256860 | 4330 | 4325 | 4330 | 4325 | 143 |
| 566 | 20230919 | 094800 | 797638360 | 4325 | 4330 | 4330 | 4325 | 15 |
| 567 | 20230919 | 094700 | 797573450 | 4330 | 4335 | 4335 | 4325 | 66 |
| 568 | 20230919 | 094600 | 797287470 | 4340 | 4340 | 4340 | 4325 | 60 |
| 569 | 20230919 | 094500 | 797027930 | 4325 | 4340 | 4340 | 4325 | 6135 |
| 570 | 20230919 | 094400 | 770480655 | 4335 | 4335 | 4335 | 4330 | 577 |
| 571 | 20230919 | 094300 | 767980900 | 4335 | 4335 | 4340 | 4335 | 472 |
| 572 | 20230919 | 094200 | 765934775 | 4335 | 4335 | 4335 | 4335 | 7 |
| 573 | 20230919 | 094100 | 765904430 | 4335 | 4340 | 4340 | 4335 | 773 |
| 574 | 20230919 | 094000 | 762553355 | 4335 | 4330 | 4335 | 4330 | 61 |
| 575 | 20230919 | 093900 | 762288935 | 4345 | 4330 | 4345 | 4330 | 1076 |
| 576 | 20230919 | 093800 | 757629360 | 4330 | 4345 | 4345 | 4330 | 406 |
| 577 | 20230919 | 093700 | 755870800 | 4345 | 4335 | 4345 | 4335 | 858 |
| 578 | 20230919 | 093600 | 752147725 | 4335 | 4335 | 4335 | 4335 | 184 |
| 579 | 20230919 | 093500 | 751350085 | 4335 | 4330 | 4340 | 4330 | 912 |
| 580 | 20230919 | 093400 | 747397775 | 4330 | 4340 | 4340 | 4330 | 1359 |
| 581 | 20230919 | 093300 | 741507395 | 4340 | 4340 | 4345 | 4335 | 169 |
| 582 | 20230919 | 093200 | 740773935 | 4335 | 4340 | 4345 | 4335 | 5150 |
| 583 | 20230919 | 093100 | 718432285 | 4340 | 4345 | 4345 | 4340 | 134 |
| 584 | 20230919 | 093000 | 717850415 | 4345 | 4345 | 4345 | 4345 | 1251 |
| 585 | 20230919 | 092900 | 712414820 | 4345 | 4340 | 4345 | 4340 | 220 |
| 586 | 20230919 | 092800 | 711459960 | 4340 | 4340 | 4340 | 4335 | 2405 |
| 587 | 20230919 | 092700 | 701033300 | 4340 | 4340 | 4340 | 4335 | 509 |
| 588 | 20230919 | 092600 | 698824245 | 4335 | 4340 | 4340 | 4335 | 436 |
| 589 | 20230919 | 092500 | 696933755 | 4335 | 4335 | 4335 | 4330 | 168 |
| 590 | 20230919 | 092400 | 696205525 | 4335 | 4330 | 4335 | 4330 | 922 |
| 591 | 20230919 | 092300 | 692212110 | 4325 | 4330 | 4330 | 4325 | 38 |
| 592 | 20230919 | 092200 | 692047645 | 4325 | 4330 | 4330 | 4325 | 1691 |
| 593 | 20230919 | 092100 | 684725870 | 4330 | 4330 | 4330 | 4325 | 362 |
| 594 | 20230919 | 092000 | 683158865 | 4330 | 4325 | 4330 | 4325 | 2217 |
| 595 | 20230919 | 091900 | 673569340 | 4325 | 4325 | 4325 | 4315 | 2942 |
| 596 | 20230919 | 091800 | 660867985 | 4320 | 4330 | 4330 | 4315 | 9991 |
| 597 | 20230919 | 091700 | 617690460 | 4325 | 4340 | 4345 | 4325 | 10931 |
| 598 | 20230919 | 091600 | 570298200 | 4340 | 4340 | 4340 | 4340 | 580 |
| 599 | 20230919 | 091500 | 567781000 | 4340 | 4340 | 4355 | 4335 | 2341 |
| 600 | 20230919 | 091400 | 557622260 | 4340 | 4365 | 4365 | 4340 | 1510 |
| 601 | 20230919 | 091300 | 551056980 | 4365 | 4345 | 4365 | 4345 | 234 |
| 602 | 20230919 | 091200 | 550035650 | 4330 | 4360 | 4380 | 4330 | 15667 |
| 603 | 20230919 | 091100 | 482062305 | 4360 | 4345 | 4360 | 4335 | 5412 |
| 604 | 20230919 | 091000 | 458560455 | 4335 | 4335 | 4350 | 4335 | 1180 |
| 605 | 20230919 | 090900 | 453443525 | 4335 | 4330 | 4340 | 4330 | 2586 |
| 606 | 20230919 | 090800 | 442238735 | 4330 | 4335 | 4350 | 4330 | 3401 |
| 607 | 20230919 | 090700 | 427493765 | 4335 | 4330 | 4335 | 4325 | 2476 |
| 608 | 20230919 | 090600 | 416771315 | 4350 | 4350 | 4360 | 4330 | 15403 |
| 609 | 20230919 | 090500 | 349930820 | 4350 | 4350 | 4365 | 4350 | 3718 |
| 610 | 20230919 | 090400 | 333725085 | 4345 | 4350 | 4355 | 4335 | 2497 |
| 611 | 20230919 | 090300 | 322864370 | 4350 | 4355 | 4355 | 4335 | 2793 |
| 612 | 20230919 | 090200 | 310747230 | 4355 | 4345 | 4375 | 4330 | 9701 |
| 613 | 20230919 | 090100 | 268560735 | 4345 | 4335 | 4355 | 4305 | 25619 |
| 614 | 20230919 | 090000 | 157747070 | 4335 | 4350 | 4375 | 4330 | 36163 |