30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 15915 |
| 3 | 20230919 | 192000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20230919 | 191900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20230919 | 191800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20230919 | 191700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20230919 | 191600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20230919 | 191500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20230919 | 191400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20230919 | 191300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20230919 | 191200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20230919 | 191100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20230919 | 191000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20230919 | 190900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20230919 | 190800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20230919 | 190700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20230919 | 190600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20230919 | 190500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20230919 | 190400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20230919 | 190300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20230919 | 190200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20230919 | 190100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20230919 | 190000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20230919 | 185900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20230919 | 185800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20230919 | 185700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20230919 | 185600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20230919 | 185500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20230919 | 185400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20230919 | 185300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20230919 | 185200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20230919 | 185100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 15915 |
| 33 | 20230919 | 185000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20230919 | 184900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20230919 | 184800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20230919 | 184700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20230919 | 184600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20230919 | 184500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20230919 | 184400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20230919 | 184300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20230919 | 184200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20230919 | 184100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20230919 | 184000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20230919 | 183900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20230919 | 183800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20230919 | 183700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20230919 | 183600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20230919 | 183500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20230919 | 183400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20230919 | 183300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20230919 | 183200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20230919 | 183100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20230919 | 183000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20230919 | 182900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20230919 | 182800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20230919 | 182700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20230919 | 182600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20230919 | 182500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20230919 | 182400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20230919 | 182300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20230919 | 182200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20230919 | 182100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 15915 |
| 63 | 20230919 | 182000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20230919 | 181900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20230919 | 181800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20230919 | 181700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20230919 | 181600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20230919 | 181500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20230919 | 181400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20230919 | 181300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20230919 | 181200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20230919 | 181100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20230919 | 181000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20230919 | 180900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20230919 | 180800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20230919 | 180700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20230919 | 180600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20230919 | 180500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20230919 | 180400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20230919 | 180300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20230919 | 180200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20230919 | 180100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20230919 | 180000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20230919 | 175900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20230919 | 175800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20230919 | 175700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20230919 | 175600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20230919 | 175500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20230919 | 175400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20230919 | 175300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20230919 | 175200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20230919 | 175100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 15915 |
| 93 | 20230919 | 175000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20230919 | 174900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20230919 | 174800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20230919 | 174700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20230919 | 174600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20230919 | 174500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20230919 | 174400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20230919 | 174300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20230919 | 174200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20230919 | 174100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20230919 | 174000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20230919 | 173900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20230919 | 173800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20230919 | 173700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20230919 | 173600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20230919 | 173500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20230919 | 173400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20230919 | 173300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20230919 | 173200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20230919 | 173100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20230919 | 173000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20230919 | 172900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20230919 | 172800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20230919 | 172700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20230919 | 172600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20230919 | 172500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20230919 | 172400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20230919 | 172300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20230919 | 172200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20230919 | 172100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 15915 |
| 123 | 20230919 | 172000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20230919 | 171900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20230919 | 171800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20230919 | 171700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20230919 | 171600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20230919 | 171500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20230919 | 171400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20230919 | 171300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20230919 | 171200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20230919 | 171100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20230919 | 171000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20230919 | 170900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20230919 | 170800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20230919 | 170700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20230919 | 170600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20230919 | 170500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20230919 | 170400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20230919 | 170300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20230919 | 170200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20230919 | 170100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20230919 | 170000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20230919 | 165900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20230919 | 165800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 146 | 20230919 | 165700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20230919 | 165600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20230919 | 165500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20230919 | 165400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20230919 | 165300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20230919 | 165200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20230919 | 165100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 15915 |
| 153 | 20230919 | 165000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20230919 | 164900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20230919 | 164800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20230919 | 164700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 157 | 20230919 | 164600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 158 | 20230919 | 164500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 159 | 20230919 | 164400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 160 | 20230919 | 164300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 161 | 20230919 | 164200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 162 | 20230919 | 164100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 163 | 20230919 | 164000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 164 | 20230919 | 163900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 165 | 20230919 | 163800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 166 | 20230919 | 163700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 167 | 20230919 | 163600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 168 | 20230919 | 163500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 169 | 20230919 | 163400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 170 | 20230919 | 163300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 171 | 20230919 | 163200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20230919 | 163100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 173 | 20230919 | 163000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 174 | 20230919 | 162900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 175 | 20230919 | 162800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 176 | 20230919 | 162700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20230919 | 162600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 178 | 20230919 | 162500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 179 | 20230919 | 162400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 180 | 20230919 | 162300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 181 | 20230919 | 162200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20230919 | 162100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 15915 |
| 183 | 20230919 | 162000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 184 | 20230919 | 161900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 185 | 20230919 | 161800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 186 | 20230919 | 161700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 187 | 20230919 | 161600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 188 | 20230919 | 161500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 189 | 20230919 | 161400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 190 | 20230919 | 161300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 191 | 20230919 | 161200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 192 | 20230919 | 161100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 193 | 20230919 | 161000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 194 | 20230919 | 160900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 195 | 20230919 | 160800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20230919 | 160700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20230919 | 160600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20230919 | 160500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20230919 | 160400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20230919 | 160300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 201 | 20230919 | 160200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 202 | 20230919 | 160100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 203 | 20230919 | 160000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 204 | 20230919 | 155900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 205 | 20230919 | 155800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 206 | 20230919 | 155700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 207 | 20230919 | 155600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 208 | 20230919 | 155500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 209 | 20230919 | 155400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 210 | 20230919 | 155300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 211 | 20230919 | 155200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 212 | 20230919 | 155100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 15915 |
| 213 | 20230919 | 155000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 214 | 20230919 | 154900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 215 | 20230919 | 154800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 216 | 20230919 | 154700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 217 | 20230919 | 154600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 218 | 20230919 | 154500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 219 | 20230919 | 154400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 220 | 20230919 | 154300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 221 | 20230919 | 154200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 222 | 20230919 | 154100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 223 | 20230919 | 154000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 224 | 20230919 | 153900 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 225 | 20230919 | 153800 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 226 | 20230919 | 153700 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 227 | 20230919 | 153600 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 228 | 20230919 | 153500 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 229 | 20230919 | 153400 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 230 | 20230919 | 153300 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 231 | 20230919 | 153200 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 232 | 20230919 | 153100 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 233 | 20230919 | 153000 | 1965028990 | 3300 | 3300 | 3300 | 3300 | 15915 |
| 234 | 20230919 | 152900 | 1912509490 | 3305 | 3305 | 3305 | 3305 | 0 |
| 235 | 20230919 | 152800 | 1912509490 | 3305 | 3305 | 3305 | 3305 | 0 |
| 236 | 20230919 | 152700 | 1912509490 | 3305 | 3305 | 3305 | 3305 | 0 |
| 237 | 20230919 | 152600 | 1912509490 | 3305 | 3305 | 3305 | 3305 | 0 |
| 238 | 20230919 | 152500 | 1912509490 | 3305 | 3305 | 3305 | 3305 | 0 |
| 239 | 20230919 | 152400 | 1912509490 | 3305 | 3305 | 3305 | 3305 | 0 |
| 240 | 20230919 | 152300 | 1912509490 | 3305 | 3305 | 3305 | 3305 | 0 |
| 241 | 20230919 | 152200 | 1912509490 | 3305 | 3305 | 3305 | 3305 | 0 |
| 242 | 20230919 | 152100 | 1912509490 | 3305 | 3305 | 3305 | 3305 | 0 |
| 243 | 20230919 | 152000 | 1912509490 | 3305 | 3305 | 3305 | 3305 | 0 |
| 244 | 20230919 | 151900 | 1912509490 | 3305 | 3315 | 3315 | 3305 | 7687 |
| 245 | 20230919 | 151800 | 1887073835 | 3320 | 3320 | 3320 | 3320 | 156 |
| 246 | 20230919 | 151700 | 1886555915 | 3320 | 3325 | 3325 | 3320 | 413 |
| 247 | 20230919 | 151600 | 1885184710 | 3325 | 3325 | 3325 | 3325 | 79 |
| 248 | 20230919 | 151500 | 1884922035 | 3325 | 3325 | 3325 | 3325 | 151 |
| 249 | 20230919 | 151400 | 1884419960 | 3325 | 3325 | 3325 | 3325 | 1095 |
| 250 | 20230919 | 151300 | 1880779085 | 3325 | 3325 | 3325 | 3320 | 152 |
| 251 | 20230919 | 151200 | 1880273690 | 3320 | 3315 | 3320 | 3310 | 2227 |
| 252 | 20230919 | 151100 | 1872901250 | 3315 | 3315 | 3315 | 3315 | 490 |
| 253 | 20230919 | 151000 | 1871276900 | 3315 | 3315 | 3315 | 3315 | 131 |
| 254 | 20230919 | 150900 | 1870842635 | 3320 | 3320 | 3320 | 3320 | 100 |
| 255 | 20230919 | 150800 | 1870510635 | 3320 | 3315 | 3320 | 3310 | 246 |
| 256 | 20230919 | 150700 | 1869695305 | 3315 | 3315 | 3320 | 3315 | 1642 |
| 257 | 20230919 | 150600 | 1864252045 | 3315 | 3315 | 3320 | 3315 | 615 |
| 258 | 20230919 | 150500 | 1862213270 | 3315 | 3320 | 3320 | 3315 | 652 |
| 259 | 20230919 | 150400 | 1860050730 | 3325 | 3320 | 3325 | 3320 | 101 |
| 260 | 20230919 | 150300 | 1859715160 | 3325 | 3315 | 3325 | 3315 | 660 |
| 261 | 20230919 | 150200 | 1857525395 | 3315 | 3315 | 3320 | 3315 | 568 |
| 262 | 20230919 | 150100 | 1855642425 | 3310 | 3315 | 3320 | 3310 | 4141 |
| 263 | 20230919 | 150000 | 1841929815 | 3315 | 3315 | 3315 | 3315 | 532 |
| 264 | 20230919 | 145900 | 1840166235 | 3315 | 3320 | 3320 | 3310 | 2807 |
| 265 | 20230919 | 145800 | 1830860780 | 3320 | 3315 | 3320 | 3315 | 331 |
| 266 | 20230919 | 145700 | 1829763365 | 3320 | 3320 | 3320 | 3320 | 530 |
| 267 | 20230919 | 145600 | 1828003765 | 3320 | 3315 | 3320 | 3315 | 174 |
| 268 | 20230919 | 145500 | 1827426950 | 3320 | 3315 | 3320 | 3315 | 795 |
| 269 | 20230919 | 145400 | 1824791015 | 3320 | 3320 | 3320 | 3320 | 200 |
| 270 | 20230919 | 145300 | 1824127015 | 3320 | 3315 | 3320 | 3315 | 135 |
| 271 | 20230919 | 145200 | 1823678985 | 3315 | 3315 | 3320 | 3315 | 1349 |
| 272 | 20230919 | 145100 | 1819206550 | 3320 | 3315 | 3320 | 3315 | 95 |
| 273 | 20230919 | 145000 | 1818891615 | 3320 | 3320 | 3320 | 3315 | 1136 |
| 274 | 20230919 | 144900 | 1815124400 | 3320 | 3320 | 3320 | 3320 | 303 |
| 275 | 20230919 | 144800 | 1814118440 | 3315 | 3320 | 3335 | 3315 | 360 |
| 276 | 20230919 | 144700 | 1812923385 | 3335 | 3335 | 3335 | 3315 | 4402 |
| 277 | 20230919 | 144600 | 1798315240 | 3335 | 3325 | 3335 | 3320 | 2956 |
| 278 | 20230919 | 144500 | 1788500965 | 3330 | 3330 | 3330 | 3325 | 62 |
| 279 | 20230919 | 144400 | 1788294760 | 3330 | 3325 | 3330 | 3325 | 211 |
| 280 | 20230919 | 144300 | 1787592840 | 3325 | 3325 | 3330 | 3325 | 108 |
| 281 | 20230919 | 144200 | 1787233685 | 3325 | 3330 | 3330 | 3325 | 4646 |
| 282 | 20230919 | 144100 | 1771784235 | 3330 | 3330 | 3330 | 3330 | 587 |
| 283 | 20230919 | 144000 | 1769829525 | 3330 | 3335 | 3335 | 3330 | 159 |
| 284 | 20230919 | 143900 | 1769299805 | 3340 | 3330 | 3340 | 3330 | 3255 |
| 285 | 20230919 | 143800 | 1758459635 | 3340 | 3340 | 3340 | 3330 | 112 |
| 286 | 20230919 | 143700 | 1758085565 | 3340 | 3340 | 3340 | 3330 | 64 |
| 287 | 20230919 | 143600 | 1757872335 | 3335 | 3335 | 3335 | 3335 | 1 |
| 288 | 20230919 | 143500 | 1757869000 | 3330 | 3335 | 3335 | 3330 | 119 |
| 289 | 20230919 | 143400 | 1757472625 | 3335 | 3335 | 3335 | 3335 | 6 |
| 290 | 20230919 | 143300 | 1757452615 | 3335 | 3335 | 3335 | 3330 | 200 |
| 291 | 20230919 | 143200 | 1756785780 | 3335 | 3340 | 3340 | 3330 | 1313 |
| 292 | 20230919 | 143100 | 1752407830 | 3350 | 3350 | 3350 | 3350 | 5 |
| 293 | 20230919 | 143000 | 1752391080 | 3350 | 3350 | 3350 | 3350 | 0 |
| 294 | 20230919 | 142900 | 1752391080 | 3350 | 3350 | 3350 | 3350 | 1 |
| 295 | 20230919 | 142800 | 1752387730 | 3335 | 3350 | 3350 | 3335 | 18 |
| 296 | 20230919 | 142700 | 1752327445 | 3350 | 3335 | 3350 | 3335 | 435 |
| 297 | 20230919 | 142600 | 1750876705 | 3350 | 3335 | 3350 | 3335 | 475 |
| 298 | 20230919 | 142500 | 1749292565 | 3350 | 3340 | 3350 | 3335 | 516 |
| 299 | 20230919 | 142400 | 1747570980 | 3350 | 3350 | 3350 | 3350 | 51 |
| 300 | 20230919 | 142300 | 1747400130 | 3350 | 3350 | 3350 | 3350 | 0 |
| 301 | 20230919 | 142200 | 1747400130 | 3350 | 3340 | 3350 | 3335 | 2595 |
| 302 | 20230919 | 142100 | 1738743770 | 3350 | 3350 | 3350 | 3350 | 313 |
| 303 | 20230919 | 142000 | 1737695220 | 3350 | 3340 | 3350 | 3335 | 302 |
| 304 | 20230919 | 141900 | 1736687460 | 3335 | 3350 | 3350 | 3335 | 1344 |
| 305 | 20230919 | 141800 | 1732199355 | 3350 | 3345 | 3350 | 3345 | 58 |
| 306 | 20230919 | 141700 | 1732005060 | 3345 | 3350 | 3350 | 3345 | 93 |
| 307 | 20230919 | 141600 | 1731693685 | 3355 | 3350 | 3355 | 3350 | 2 |
| 308 | 20230919 | 141500 | 1731686980 | 3355 | 3355 | 3355 | 3355 | 0 |
| 309 | 20230919 | 141400 | 1731686980 | 3355 | 3350 | 3355 | 3350 | 299 |
| 310 | 20230919 | 141300 | 1730685325 | 3355 | 3350 | 3355 | 3350 | 1503 |
| 311 | 20230919 | 141200 | 1725650270 | 3350 | 3350 | 3350 | 3350 | 10 |
| 312 | 20230919 | 141100 | 1725616770 | 3350 | 3350 | 3350 | 3345 | 30 |
| 313 | 20230919 | 141000 | 1725516320 | 3345 | 3345 | 3345 | 3345 | 30 |
| 314 | 20230919 | 140900 | 1725415970 | 3350 | 3340 | 3350 | 3335 | 787 |
| 315 | 20230919 | 140800 | 1722790380 | 3350 | 3350 | 3350 | 3350 | 2998 |
| 316 | 20230919 | 140700 | 1712747080 | 3350 | 3350 | 3350 | 3350 | 0 |
| 317 | 20230919 | 140600 | 1712747080 | 3350 | 3350 | 3350 | 3350 | 0 |
| 318 | 20230919 | 140500 | 1712747080 | 3350 | 3340 | 3350 | 3340 | 119 |
| 319 | 20230919 | 140400 | 1712349610 | 3350 | 3350 | 3350 | 3350 | 0 |
| 320 | 20230919 | 140300 | 1712349610 | 3350 | 3340 | 3350 | 3340 | 11 |
| 321 | 20230919 | 140200 | 1712312860 | 3335 | 3335 | 3335 | 3335 | 6 |
| 322 | 20230919 | 140100 | 1712292850 | 3340 | 3335 | 3345 | 3335 | 70 |
| 323 | 20230919 | 140000 | 1712059335 | 3340 | 3340 | 3340 | 3335 | 1469 |
| 324 | 20230919 | 135900 | 1707158755 | 3340 | 3340 | 3340 | 3340 | 13 |
| 325 | 20230919 | 135800 | 1707115335 | 3340 | 3340 | 3340 | 3340 | 23 |
| 326 | 20230919 | 135700 | 1707038515 | 3340 | 3340 | 3340 | 3340 | 22 |
| 327 | 20230919 | 135600 | 1706965035 | 3340 | 3340 | 3340 | 3340 | 619 |
| 328 | 20230919 | 135500 | 1704897575 | 3340 | 3340 | 3340 | 3340 | 1 |
| 329 | 20230919 | 135400 | 1704894235 | 3350 | 3350 | 3350 | 3350 | 1 |
| 330 | 20230919 | 135300 | 1704890885 | 3350 | 3355 | 3355 | 3350 | 30 |
| 331 | 20230919 | 135200 | 1704790285 | 3355 | 3355 | 3355 | 3355 | 10 |
| 332 | 20230919 | 135100 | 1704756735 | 3345 | 3345 | 3345 | 3345 | 110 |
| 333 | 20230919 | 135000 | 1704388785 | 3350 | 3340 | 3350 | 3340 | 1001 |
| 334 | 20230919 | 134900 | 1701036480 | 3340 | 3340 | 3340 | 3340 | 10 |
| 335 | 20230919 | 134800 | 1701003080 | 3340 | 3340 | 3340 | 3340 | 477 |
| 336 | 20230919 | 134700 | 1699409900 | 3335 | 3335 | 3335 | 3335 | 128 |
| 337 | 20230919 | 134600 | 1698983020 | 3335 | 3335 | 3335 | 3335 | 140 |
| 338 | 20230919 | 134500 | 1698516120 | 3335 | 3335 | 3335 | 3335 | 201 |
| 339 | 20230919 | 134400 | 1697845785 | 3340 | 3330 | 3340 | 3330 | 749 |
| 340 | 20230919 | 134300 | 1695347750 | 3335 | 3335 | 3335 | 3335 | 21 |
| 341 | 20230919 | 134200 | 1695277715 | 3335 | 3335 | 3335 | 3335 | 751 |
| 342 | 20230919 | 134100 | 1692773130 | 3340 | 3340 | 3340 | 3340 | 1 |
| 343 | 20230919 | 134000 | 1692769790 | 3340 | 3340 | 3340 | 3340 | 0 |
| 344 | 20230919 | 133900 | 1692769790 | 3340 | 3340 | 3340 | 3340 | 1 |
| 345 | 20230919 | 133800 | 1692766450 | 3340 | 3340 | 3340 | 3340 | 0 |
| 346 | 20230919 | 133700 | 1692766450 | 3340 | 3340 | 3340 | 3340 | 0 |
| 347 | 20230919 | 133600 | 1692766450 | 3340 | 3340 | 3340 | 3340 | 4 |
| 348 | 20230919 | 133500 | 1692753090 | 3340 | 3340 | 3340 | 3340 | 10 |
| 349 | 20230919 | 133400 | 1692719690 | 3335 | 3335 | 3335 | 3335 | 20 |
| 350 | 20230919 | 133300 | 1692652990 | 3340 | 3340 | 3340 | 3340 | 17 |
| 351 | 20230919 | 133200 | 1692596210 | 3340 | 3340 | 3340 | 3340 | 2 |
| 352 | 20230919 | 133100 | 1692589530 | 3340 | 3340 | 3340 | 3340 | 0 |
| 353 | 20230919 | 133000 | 1692589530 | 3340 | 3340 | 3340 | 3340 | 7 |
| 354 | 20230919 | 132900 | 1692566150 | 3335 | 3335 | 3335 | 3335 | 0 |
| 355 | 20230919 | 132800 | 1692566150 | 3335 | 3335 | 3335 | 3335 | 102 |
| 356 | 20230919 | 132700 | 1692225980 | 3340 | 3340 | 3340 | 3340 | 2 |
| 357 | 20230919 | 132600 | 1692219300 | 3340 | 3340 | 3340 | 3340 | 0 |
| 358 | 20230919 | 132500 | 1692219300 | 3340 | 3340 | 3340 | 3340 | 52 |
| 359 | 20230919 | 132400 | 1692045620 | 3345 | 3330 | 3345 | 3330 | 233 |
| 360 | 20230919 | 132300 | 1691268980 | 3335 | 3335 | 3335 | 3335 | 849 |
| 361 | 20230919 | 132200 | 1688437565 | 3335 | 3340 | 3340 | 3335 | 826 |
| 362 | 20230919 | 132100 | 1685681760 | 3340 | 3350 | 3350 | 3340 | 407 |
| 363 | 20230919 | 132000 | 1684320485 | 3350 | 3350 | 3350 | 3350 | 0 |
| 364 | 20230919 | 131900 | 1684320485 | 3350 | 3360 | 3360 | 3350 | 348 |
| 365 | 20230919 | 131800 | 1683151500 | 3360 | 3360 | 3360 | 3360 | 6 |
| 366 | 20230919 | 131700 | 1683131340 | 3355 | 3355 | 3355 | 3355 | 0 |
| 367 | 20230919 | 131600 | 1683131340 | 3355 | 3350 | 3355 | 3350 | 528 |
| 368 | 20230919 | 131500 | 1681359920 | 3355 | 3350 | 3355 | 3350 | 5 |
| 369 | 20230919 | 131400 | 1681343165 | 3350 | 3350 | 3350 | 3350 | 0 |
| 370 | 20230919 | 131300 | 1681343165 | 3350 | 3350 | 3350 | 3350 | 0 |
| 371 | 20230919 | 131200 | 1681343165 | 3350 | 3350 | 3350 | 3350 | 0 |
| 372 | 20230919 | 131100 | 1681343165 | 3350 | 3350 | 3350 | 3350 | 122 |
| 373 | 20230919 | 131000 | 1680934465 | 3350 | 3350 | 3350 | 3350 | 300 |
| 374 | 20230919 | 130900 | 1679929465 | 3340 | 3340 | 3340 | 3340 | 704 |
| 375 | 20230919 | 130800 | 1677578105 | 3330 | 3330 | 3330 | 3330 | 0 |
| 376 | 20230919 | 130700 | 1677578105 | 3330 | 3330 | 3330 | 3330 | 0 |
| 377 | 20230919 | 130600 | 1677578105 | 3330 | 3330 | 3330 | 3330 | 50 |
| 378 | 20230919 | 130500 | 1677411605 | 3330 | 3330 | 3330 | 3330 | 5 |
| 379 | 20230919 | 130400 | 1677394955 | 3340 | 3340 | 3340 | 3330 | 62 |
| 380 | 20230919 | 130300 | 1677188475 | 3330 | 3335 | 3335 | 3330 | 800 |
| 381 | 20230919 | 130200 | 1674521350 | 3335 | 3340 | 3340 | 3335 | 144 |
| 382 | 20230919 | 130100 | 1674040840 | 3340 | 3340 | 3340 | 3340 | 27 |
| 383 | 20230919 | 130000 | 1673950660 | 3340 | 3345 | 3345 | 3340 | 6 |
| 384 | 20230919 | 125900 | 1673930615 | 3350 | 3350 | 3350 | 3350 | 0 |
| 385 | 20230919 | 125800 | 1673930615 | 3350 | 3345 | 3350 | 3340 | 182 |
| 386 | 20230919 | 125700 | 1673321590 | 3340 | 3345 | 3350 | 3340 | 1143 |
| 387 | 20230919 | 125600 | 1669498715 | 3350 | 3355 | 3355 | 3350 | 91 |
| 388 | 20230919 | 125500 | 1669193415 | 3355 | 3350 | 3355 | 3350 | 15 |
| 389 | 20230919 | 125400 | 1669143095 | 3355 | 3355 | 3355 | 3355 | 40 |
| 390 | 20230919 | 125300 | 1669008895 | 3355 | 3355 | 3355 | 3355 | 5 |
| 391 | 20230919 | 125200 | 1668992120 | 3345 | 3345 | 3345 | 3345 | 0 |
| 392 | 20230919 | 125100 | 1668992120 | 3345 | 3350 | 3350 | 3345 | 147 |
| 393 | 20230919 | 125000 | 1668499780 | 3355 | 3350 | 3355 | 3350 | 15 |
| 394 | 20230919 | 124900 | 1668449525 | 3350 | 3350 | 3355 | 3350 | 493 |
| 395 | 20230919 | 124800 | 1666797960 | 3350 | 3345 | 3350 | 3345 | 60 |
| 396 | 20230919 | 124700 | 1666597210 | 3345 | 3345 | 3345 | 3345 | 84 |
| 397 | 20230919 | 124600 | 1666316230 | 3355 | 3345 | 3355 | 3345 | 147 |
| 398 | 20230919 | 124500 | 1665824475 | 3350 | 3345 | 3360 | 3335 | 1264 |
| 399 | 20230919 | 124400 | 1661595605 | 3345 | 3345 | 3345 | 3345 | 33 |
| 400 | 20230919 | 124300 | 1661485220 | 3345 | 3340 | 3345 | 3340 | 3 |
| 401 | 20230919 | 124200 | 1661475195 | 3340 | 3340 | 3340 | 3340 | 100 |
| 402 | 20230919 | 124100 | 1661141195 | 3345 | 3340 | 3345 | 3335 | 3314 |
| 403 | 20230919 | 124000 | 1650060150 | 3340 | 3340 | 3340 | 3340 | 8 |
| 404 | 20230919 | 123900 | 1650033430 | 3335 | 3345 | 3345 | 3335 | 31 |
| 405 | 20230919 | 123800 | 1649929745 | 3345 | 3345 | 3345 | 3345 | 0 |
| 406 | 20230919 | 123700 | 1649929745 | 3345 | 3345 | 3345 | 3345 | 0 |
| 407 | 20230919 | 123600 | 1649929745 | 3345 | 3350 | 3350 | 3345 | 349 |
| 408 | 20230919 | 123500 | 1648760845 | 3330 | 3330 | 3330 | 3330 | 0 |
| 409 | 20230919 | 123400 | 1648760845 | 3330 | 3330 | 3330 | 3330 | 0 |
| 410 | 20230919 | 123300 | 1648760845 | 3330 | 3330 | 3330 | 3330 | 2 |
| 411 | 20230919 | 123200 | 1648754185 | 3330 | 3335 | 3335 | 3330 | 23 |
| 412 | 20230919 | 123100 | 1648677580 | 3330 | 3355 | 3355 | 3330 | 6786 |
| 413 | 20230919 | 123000 | 1626006040 | 3355 | 3355 | 3355 | 3355 | 12 |
| 414 | 20230919 | 122900 | 1625965780 | 3355 | 3350 | 3355 | 3350 | 239 |
| 415 | 20230919 | 122800 | 1625164930 | 3345 | 3340 | 3345 | 3340 | 2251 |
| 416 | 20230919 | 122700 | 1617640035 | 3335 | 3330 | 3335 | 3330 | 2225 |
| 417 | 20230919 | 122600 | 1610223385 | 3325 | 3330 | 3330 | 3325 | 16 |
| 418 | 20230919 | 122500 | 1610170180 | 3330 | 3330 | 3330 | 3330 | 43 |
| 419 | 20230919 | 122400 | 1610026990 | 3330 | 3330 | 3335 | 3330 | 194 |
| 420 | 20230919 | 122300 | 1609380870 | 3330 | 3330 | 3330 | 3330 | 156 |
| 421 | 20230919 | 122200 | 1608861390 | 3330 | 3330 | 3330 | 3330 | 1429 |
| 422 | 20230919 | 122100 | 1604102820 | 3330 | 3330 | 3330 | 3330 | 21 |
| 423 | 20230919 | 122000 | 1604032890 | 3325 | 3325 | 3325 | 3325 | 2 |
| 424 | 20230919 | 121900 | 1604026240 | 3325 | 3325 | 3325 | 3325 | 0 |
| 425 | 20230919 | 121800 | 1604026240 | 3325 | 3325 | 3325 | 3325 | 3 |
| 426 | 20230919 | 121700 | 1604016265 | 3330 | 3330 | 3330 | 3330 | 0 |
| 427 | 20230919 | 121600 | 1604016265 | 3330 | 3325 | 3330 | 3325 | 750 |
| 428 | 20230919 | 121500 | 1601519710 | 3325 | 3325 | 3325 | 3325 | 150 |
| 429 | 20230919 | 121400 | 1601020960 | 3325 | 3330 | 3330 | 3325 | 577 |
| 430 | 20230919 | 121300 | 1599100435 | 3330 | 3330 | 3330 | 3330 | 0 |
| 431 | 20230919 | 121200 | 1599100435 | 3330 | 3330 | 3330 | 3325 | 111 |
| 432 | 20230919 | 121100 | 1598730855 | 3325 | 3325 | 3330 | 3325 | 152 |
| 433 | 20230919 | 121000 | 1598224955 | 3325 | 3325 | 3325 | 3325 | 852 |
| 434 | 20230919 | 120900 | 1595392055 | 3320 | 3320 | 3320 | 3320 | 11 |
| 435 | 20230919 | 120800 | 1595355535 | 3325 | 3320 | 3325 | 3320 | 310 |
| 436 | 20230919 | 120700 | 1594324815 | 3320 | 3320 | 3320 | 3320 | 104 |
| 437 | 20230919 | 120600 | 1593979535 | 3320 | 3320 | 3320 | 3320 | 503 |
| 438 | 20230919 | 120500 | 1592309575 | 3325 | 3320 | 3325 | 3320 | 1577 |
| 439 | 20230919 | 120400 | 1587072085 | 3320 | 3320 | 3320 | 3320 | 200 |
| 440 | 20230919 | 120300 | 1586408085 | 3320 | 3320 | 3320 | 3320 | 98 |
| 441 | 20230919 | 120200 | 1586082725 | 3320 | 3320 | 3320 | 3320 | 23 |
| 442 | 20230919 | 120100 | 1586006365 | 3325 | 3315 | 3325 | 3315 | 1025 |
| 443 | 20230919 | 120000 | 1582605615 | 3325 | 3320 | 3325 | 3315 | 5510 |
| 444 | 20230919 | 115900 | 1564322365 | 3320 | 3320 | 3325 | 3320 | 1881 |
| 445 | 20230919 | 115800 | 1558077385 | 3325 | 3320 | 3325 | 3320 | 234 |
| 446 | 20230919 | 115700 | 1557300055 | 3325 | 3330 | 3330 | 3325 | 3926 |
| 447 | 20230919 | 115600 | 1544245265 | 3330 | 3325 | 3330 | 3325 | 21 |
| 448 | 20230919 | 115500 | 1544175435 | 3325 | 3325 | 3325 | 3325 | 13 |
| 449 | 20230919 | 115400 | 1544132210 | 3330 | 3330 | 3330 | 3330 | 550 |
| 450 | 20230919 | 115300 | 1542300710 | 3335 | 3330 | 3335 | 3325 | 316 |
| 451 | 20230919 | 115200 | 1541248500 | 3325 | 3330 | 3330 | 3325 | 912 |
| 452 | 20230919 | 115100 | 1538211655 | 3330 | 3330 | 3330 | 3330 | 30 |
| 453 | 20230919 | 115000 | 1538111755 | 3330 | 3330 | 3330 | 3330 | 0 |
| 454 | 20230919 | 114900 | 1538111755 | 3330 | 3330 | 3330 | 3330 | 1051 |
| 455 | 20230919 | 114800 | 1534611925 | 3330 | 3330 | 3330 | 3330 | 101 |
| 456 | 20230919 | 114700 | 1534275595 | 3325 | 3325 | 3325 | 3325 | 0 |
| 457 | 20230919 | 114600 | 1534275595 | 3325 | 3325 | 3325 | 3325 | 4 |
| 458 | 20230919 | 114500 | 1534262295 | 3325 | 3330 | 3335 | 3325 | 130 |
| 459 | 20230919 | 114400 | 1533830020 | 3330 | 3330 | 3330 | 3330 | 0 |
| 460 | 20230919 | 114300 | 1533830020 | 3330 | 3330 | 3330 | 3330 | 709 |
| 461 | 20230919 | 114200 | 1531469050 | 3330 | 3330 | 3330 | 3330 | 10 |
| 462 | 20230919 | 114100 | 1531435750 | 3330 | 3325 | 3330 | 3325 | 23 |
| 463 | 20230919 | 114000 | 1531359175 | 3330 | 3330 | 3330 | 3330 | 2 |
| 464 | 20230919 | 113900 | 1531352515 | 3330 | 3330 | 3330 | 3330 | 1 |
| 465 | 20230919 | 113800 | 1531349185 | 3320 | 3325 | 3325 | 3320 | 378 |
| 466 | 20230919 | 113700 | 1530094025 | 3330 | 3325 | 3330 | 3320 | 1413 |
| 467 | 20230919 | 113600 | 1525400795 | 3325 | 3330 | 3330 | 3325 | 225 |
| 468 | 20230919 | 113500 | 1524652170 | 3335 | 3325 | 3335 | 3325 | 139 |
| 469 | 20230919 | 113400 | 1524189225 | 3325 | 3325 | 3325 | 3325 | 300 |
| 470 | 20230919 | 113300 | 1523191725 | 3320 | 3320 | 3320 | 3320 | 37 |
| 471 | 20230919 | 113200 | 1523068885 | 3325 | 3320 | 3325 | 3320 | 453 |
| 472 | 20230919 | 113100 | 1521562820 | 3320 | 3320 | 3320 | 3320 | 35 |
| 473 | 20230919 | 113000 | 1521446620 | 3325 | 3325 | 3325 | 3320 | 517 |
| 474 | 20230919 | 112900 | 1519728055 | 3325 | 3320 | 3325 | 3320 | 427 |
| 475 | 20230919 | 112800 | 1518310405 | 3320 | 3320 | 3325 | 3320 | 1014 |
| 476 | 20230919 | 112700 | 1514939755 | 3320 | 3315 | 3320 | 3315 | 1367 |
| 477 | 20230919 | 112600 | 1510406430 | 3320 | 3325 | 3325 | 3320 | 2914 |
| 478 | 20230919 | 112500 | 1500725955 | 3325 | 3325 | 3335 | 3320 | 1456 |
| 479 | 20230919 | 112400 | 1495885230 | 3325 | 3325 | 3325 | 3325 | 2281 |
| 480 | 20230919 | 112300 | 1488300905 | 3325 | 3325 | 3335 | 3325 | 275 |
| 481 | 20230919 | 112200 | 1487386460 | 3330 | 3325 | 3330 | 3325 | 442 |
| 482 | 20230919 | 112100 | 1485914615 | 3325 | 3330 | 3330 | 3325 | 65 |
| 483 | 20230919 | 112000 | 1485698435 | 3330 | 3330 | 3330 | 3330 | 8 |
| 484 | 20230919 | 111900 | 1485671795 | 3330 | 3330 | 3330 | 3330 | 0 |
| 485 | 20230919 | 111800 | 1485671795 | 3330 | 3325 | 3330 | 3325 | 33 |
| 486 | 20230919 | 111700 | 1485562065 | 3325 | 3330 | 3335 | 3325 | 545 |
| 487 | 20230919 | 111600 | 1483747135 | 3335 | 3325 | 3335 | 3325 | 278 |
| 488 | 20230919 | 111500 | 1482821185 | 3325 | 3330 | 3330 | 3325 | 100 |
| 489 | 20230919 | 111400 | 1482488600 | 3330 | 3325 | 3330 | 3325 | 1722 |
| 490 | 20230919 | 111300 | 1476756810 | 3325 | 3325 | 3325 | 3325 | 500 |
| 491 | 20230919 | 111200 | 1475094310 | 3325 | 3320 | 3325 | 3320 | 2172 |
| 492 | 20230919 | 111100 | 1467882270 | 3320 | 3320 | 3330 | 3320 | 2173 |
| 493 | 20230919 | 111000 | 1460667450 | 3325 | 3325 | 3325 | 3325 | 0 |
| 494 | 20230919 | 110900 | 1460667450 | 3325 | 3325 | 3325 | 3320 | 1616 |
| 495 | 20230919 | 110800 | 1455302290 | 3325 | 3325 | 3325 | 3325 | 180 |
| 496 | 20230919 | 110700 | 1454703790 | 3325 | 3325 | 3325 | 3325 | 1684 |
| 497 | 20230919 | 110600 | 1449104490 | 3325 | 3325 | 3325 | 3325 | 600 |
| 498 | 20230919 | 110500 | 1447109490 | 3325 | 3325 | 3325 | 3325 | 0 |
| 499 | 20230919 | 110400 | 1447109490 | 3325 | 3330 | 3330 | 3325 | 198 |
| 500 | 20230919 | 110300 | 1446450885 | 3330 | 3335 | 3340 | 3325 | 3015 |
| 501 | 20230919 | 110200 | 1436408890 | 3335 | 3335 | 3335 | 3335 | 161 |
| 502 | 20230919 | 110100 | 1435871955 | 3335 | 3335 | 3335 | 3335 | 32 |
| 503 | 20230919 | 110000 | 1435765235 | 3335 | 3335 | 3335 | 3335 | 99 |
| 504 | 20230919 | 105900 | 1435435070 | 3335 | 3335 | 3335 | 3335 | 0 |
| 505 | 20230919 | 105800 | 1435435070 | 3335 | 3335 | 3335 | 3335 | 0 |
| 506 | 20230919 | 105700 | 1435435070 | 3335 | 3335 | 3335 | 3335 | 93 |
| 507 | 20230919 | 105600 | 1435124915 | 3330 | 3330 | 3330 | 3330 | 0 |
| 508 | 20230919 | 105500 | 1435124915 | 3330 | 3330 | 3330 | 3330 | 816 |
| 509 | 20230919 | 105400 | 1432407635 | 3335 | 3335 | 3335 | 3335 | 1145 |
| 510 | 20230919 | 105300 | 1428589060 | 3340 | 3335 | 3340 | 3335 | 361 |
| 511 | 20230919 | 105200 | 1427383655 | 3335 | 3335 | 3345 | 3335 | 415 |
| 512 | 20230919 | 105100 | 1425999620 | 3335 | 3335 | 3335 | 3335 | 1 |
| 513 | 20230919 | 105000 | 1425996285 | 3345 | 3345 | 3345 | 3345 | 1 |
| 514 | 20230919 | 104900 | 1425992940 | 3345 | 3335 | 3345 | 3335 | 876 |
| 515 | 20230919 | 104800 | 1423071450 | 3335 | 3340 | 3345 | 3335 | 1736 |
| 516 | 20230919 | 104700 | 1417280535 | 3340 | 3350 | 3350 | 3340 | 2252 |
| 517 | 20230919 | 104600 | 1409758655 | 3345 | 3345 | 3345 | 3345 | 200 |
| 518 | 20230919 | 104500 | 1409089655 | 3345 | 3350 | 3350 | 3345 | 509 |
| 519 | 20230919 | 104400 | 1407386950 | 3350 | 3345 | 3350 | 3345 | 11 |
| 520 | 20230919 | 104300 | 1407350150 | 3345 | 3340 | 3345 | 3340 | 16 |
| 521 | 20230919 | 104200 | 1407296680 | 3340 | 3340 | 3340 | 3340 | 362 |
| 522 | 20230919 | 104100 | 1406087600 | 3335 | 3340 | 3340 | 3335 | 353 |
| 523 | 20230919 | 104000 | 1404908710 | 3345 | 3345 | 3345 | 3345 | 698 |
| 524 | 20230919 | 103900 | 1402573900 | 3345 | 3345 | 3345 | 3345 | 715 |
| 525 | 20230919 | 103800 | 1400182225 | 3345 | 3340 | 3345 | 3340 | 8384 |
| 526 | 20230919 | 103700 | 1372178650 | 3335 | 3335 | 3335 | 3335 | 258 |
| 527 | 20230919 | 103600 | 1371318220 | 3335 | 3335 | 3335 | 3335 | 218 |
| 528 | 20230919 | 103500 | 1370591190 | 3335 | 3335 | 3335 | 3335 | 1201 |
| 529 | 20230919 | 103400 | 1366585855 | 3335 | 3325 | 3335 | 3325 | 2127 |
| 530 | 20230919 | 103300 | 1359511640 | 3325 | 3330 | 3330 | 3325 | 1001 |
| 531 | 20230919 | 103200 | 1356183070 | 3330 | 3330 | 3335 | 3325 | 1758 |
| 532 | 20230919 | 103100 | 1350330565 | 3335 | 3330 | 3335 | 3330 | 522 |
| 533 | 20230919 | 103000 | 1348592300 | 3320 | 3350 | 3350 | 3315 | 31163 |
| 534 | 20230919 | 102900 | 1244665525 | 3345 | 3350 | 3350 | 3345 | 6164 |
| 535 | 20230919 | 102800 | 1224041220 | 3350 | 3355 | 3355 | 3350 | 713 |
| 536 | 20230919 | 102700 | 1221651840 | 3355 | 3360 | 3360 | 3355 | 1779 |
| 537 | 20230919 | 102600 | 1215683290 | 3355 | 3355 | 3355 | 3355 | 2128 |
| 538 | 20230919 | 102500 | 1208543850 | 3355 | 3360 | 3360 | 3355 | 620 |
| 539 | 20230919 | 102400 | 1206460800 | 3360 | 3360 | 3360 | 3360 | 5 |
| 540 | 20230919 | 102300 | 1206444000 | 3355 | 3350 | 3355 | 3350 | 41 |
| 541 | 20230919 | 102200 | 1206306470 | 3360 | 3365 | 3365 | 3350 | 3279 |
| 542 | 20230919 | 102100 | 1195316310 | 3360 | 3360 | 3360 | 3360 | 1 |
| 543 | 20230919 | 102000 | 1195312950 | 3355 | 3355 | 3355 | 3355 | 41 |
| 544 | 20230919 | 101900 | 1195175395 | 3355 | 3360 | 3365 | 3350 | 1256 |
| 545 | 20230919 | 101800 | 1190959315 | 3355 | 3350 | 3355 | 3350 | 160 |
| 546 | 20230919 | 101700 | 1190422520 | 3355 | 3350 | 3355 | 3350 | 225 |
| 547 | 20230919 | 101600 | 1189668765 | 3350 | 3355 | 3355 | 3345 | 5403 |
| 548 | 20230919 | 101500 | 1171562420 | 3355 | 3355 | 3360 | 3350 | 480 |
| 549 | 20230919 | 101400 | 1169951045 | 3360 | 3360 | 3360 | 3350 | 6817 |
| 550 | 20230919 | 101300 | 1147109910 | 3355 | 3350 | 3360 | 3350 | 1446 |
| 551 | 20230919 | 101200 | 1142265760 | 3360 | 3350 | 3360 | 3350 | 1207 |
| 552 | 20230919 | 101100 | 1138222260 | 3350 | 3350 | 3360 | 3350 | 22 |
| 553 | 20230919 | 101000 | 1138148460 | 3350 | 3355 | 3355 | 3350 | 2614 |
| 554 | 20230919 | 100900 | 1129378510 | 3355 | 3355 | 3355 | 3355 | 21 |
| 555 | 20230919 | 100800 | 1129308055 | 3355 | 3355 | 3355 | 3355 | 287 |
| 556 | 20230919 | 100700 | 1128345170 | 3355 | 3360 | 3360 | 3355 | 987 |
| 557 | 20230919 | 100600 | 1125029860 | 3360 | 3355 | 3360 | 3355 | 313 |
| 558 | 20230919 | 100500 | 1123979715 | 3360 | 3360 | 3360 | 3360 | 60 |
| 559 | 20230919 | 100400 | 1123778115 | 3355 | 3360 | 3360 | 3355 | 4348 |
| 560 | 20230919 | 100300 | 1109189575 | 3355 | 3365 | 3365 | 3355 | 30118 |
| 561 | 20230919 | 100200 | 1008120485 | 3365 | 3365 | 3365 | 3360 | 3126 |
| 562 | 20230919 | 100100 | 997605810 | 3365 | 3365 | 3365 | 3365 | 1126 |
| 563 | 20230919 | 100000 | 993816820 | 3360 | 3365 | 3365 | 3360 | 13 |
| 564 | 20230919 | 095900 | 993773090 | 3365 | 3355 | 3365 | 3355 | 1325 |
| 565 | 20230919 | 095800 | 989325275 | 3355 | 3360 | 3360 | 3355 | 345 |
| 566 | 20230919 | 095700 | 988166575 | 3365 | 3360 | 3365 | 3355 | 727 |
| 567 | 20230919 | 095600 | 985724520 | 3360 | 3355 | 3360 | 3350 | 7666 |
| 568 | 20230919 | 095500 | 960011080 | 3360 | 3355 | 3360 | 3355 | 2506 |
| 569 | 20230919 | 095400 | 951599945 | 3355 | 3370 | 3370 | 3355 | 5628 |
| 570 | 20230919 | 095300 | 932692930 | 3360 | 3370 | 3370 | 3360 | 3412 |
| 571 | 20230919 | 095200 | 921217555 | 3370 | 3370 | 3370 | 3370 | 550 |
| 572 | 20230919 | 095100 | 919364055 | 3365 | 3365 | 3365 | 3365 | 566 |
| 573 | 20230919 | 095000 | 917459465 | 3360 | 3370 | 3370 | 3360 | 7236 |
| 574 | 20230919 | 094900 | 893114115 | 3370 | 3370 | 3380 | 3370 | 12878 |
| 575 | 20230919 | 094800 | 849704530 | 3370 | 3375 | 3380 | 3370 | 574 |
| 576 | 20230919 | 094700 | 847769775 | 3375 | 3375 | 3375 | 3375 | 3 |
| 577 | 20230919 | 094600 | 847759650 | 3380 | 3375 | 3380 | 3370 | 4908 |
| 578 | 20230919 | 094500 | 831200490 | 3375 | 3375 | 3375 | 3370 | 3657 |
| 579 | 20230919 | 094400 | 818858380 | 3380 | 3380 | 3380 | 3380 | 104 |
| 580 | 20230919 | 094300 | 818506860 | 3375 | 3375 | 3380 | 3375 | 3463 |
| 581 | 20230919 | 094200 | 806819225 | 3375 | 3375 | 3380 | 3375 | 739 |
| 582 | 20230919 | 094100 | 804323075 | 3375 | 3380 | 3380 | 3375 | 4501 |
| 583 | 20230919 | 094000 | 789132060 | 3375 | 3380 | 3380 | 3375 | 455 |
| 584 | 20230919 | 093900 | 787594410 | 3375 | 3385 | 3385 | 3375 | 5576 |
| 585 | 20230919 | 093800 | 768761540 | 3380 | 3380 | 3385 | 3380 | 2760 |
| 586 | 20230919 | 093700 | 759432685 | 3380 | 3385 | 3385 | 3380 | 2139 |
| 587 | 20230919 | 093600 | 752202860 | 3385 | 3385 | 3385 | 3385 | 604 |
| 588 | 20230919 | 093500 | 750158320 | 3385 | 3385 | 3385 | 3380 | 1624 |
| 589 | 20230919 | 093400 | 744669120 | 3385 | 3380 | 3385 | 3380 | 254 |
| 590 | 20230919 | 093300 | 743810450 | 3380 | 3385 | 3385 | 3380 | 2469 |
| 591 | 20230919 | 093200 | 735465220 | 3380 | 3385 | 3390 | 3380 | 5154 |
| 592 | 20230919 | 093100 | 718018930 | 3390 | 3385 | 3390 | 3385 | 2505 |
| 593 | 20230919 | 093000 | 709537810 | 3385 | 3390 | 3390 | 3385 | 2587 |
| 594 | 20230919 | 092900 | 700778725 | 3390 | 3400 | 3400 | 3390 | 978 |
| 595 | 20230919 | 092800 | 697460010 | 3400 | 3400 | 3400 | 3400 | 82 |
| 596 | 20230919 | 092700 | 697181210 | 3400 | 3390 | 3400 | 3390 | 14 |
| 597 | 20230919 | 092600 | 697133690 | 3390 | 3390 | 3405 | 3385 | 6412 |
| 598 | 20230919 | 092500 | 675396860 | 3390 | 3390 | 3390 | 3385 | 3372 |
| 599 | 20230919 | 092400 | 663967325 | 3395 | 3400 | 3400 | 3395 | 281 |
| 600 | 20230919 | 092300 | 663012585 | 3400 | 3400 | 3400 | 3400 | 651 |
| 601 | 20230919 | 092200 | 660799185 | 3395 | 3390 | 3405 | 3385 | 6238 |
| 602 | 20230919 | 092100 | 639639620 | 3400 | 3385 | 3400 | 3385 | 804 |
| 603 | 20230919 | 092000 | 636918065 | 3375 | 3385 | 3385 | 3375 | 7141 |
| 604 | 20230919 | 091900 | 612780550 | 3385 | 3405 | 3405 | 3380 | 4356 |
| 605 | 20230919 | 091800 | 598027885 | 3410 | 3380 | 3410 | 3380 | 1934 |
| 606 | 20230919 | 091700 | 591470385 | 3380 | 3395 | 3420 | 3375 | 7572 |
| 607 | 20230919 | 091600 | 565803765 | 3400 | 3380 | 3405 | 3380 | 3766 |
| 608 | 20230919 | 091500 | 553039285 | 3375 | 3400 | 3400 | 3375 | 12594 |
| 609 | 20230919 | 091400 | 510479705 | 3400 | 3395 | 3405 | 3395 | 2579 |
| 610 | 20230919 | 091300 | 501712985 | 3395 | 3395 | 3400 | 3390 | 1005 |
| 611 | 20230919 | 091200 | 498300865 | 3405 | 3385 | 3420 | 3385 | 9350 |
| 612 | 20230919 | 091100 | 466536700 | 3380 | 3375 | 3380 | 3365 | 7368 |
| 613 | 20230919 | 091000 | 441685875 | 3375 | 3380 | 3380 | 3365 | 7125 |
| 614 | 20230919 | 090900 | 417663725 | 3380 | 3380 | 3380 | 3375 | 1277 |
| 615 | 20230919 | 090800 | 413350970 | 3385 | 3380 | 3385 | 3370 | 2554 |
| 616 | 20230919 | 090700 | 404720685 | 3375 | 3360 | 3375 | 3360 | 2010 |
| 617 | 20230919 | 090600 | 397943980 | 3360 | 3375 | 3375 | 3355 | 9887 |
| 618 | 20230919 | 090500 | 364689480 | 3375 | 3375 | 3385 | 3375 | 9030 |
| 619 | 20230919 | 090400 | 334176525 | 3375 | 3360 | 3375 | 3355 | 5081 |
| 620 | 20230919 | 090300 | 317083075 | 3360 | 3370 | 3380 | 3350 | 20967 |
| 621 | 20230919 | 090200 | 246570240 | 3370 | 3420 | 3420 | 3350 | 35339 |
| 622 | 20230919 | 090100 | 127545755 | 3420 | 3410 | 3420 | 3390 | 7129 |
| 623 | 20230919 | 090000 | 103266760 | 3410 | 3390 | 3410 | 3370 | 28379 |