34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 21699 |
| 3 | 20230918 | 192500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 4 | 20230918 | 192400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 5 | 20230918 | 192300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 6 | 20230918 | 192200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 7 | 20230918 | 192100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 8 | 20230918 | 192000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 9 | 20230918 | 191900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 10 | 20230918 | 191800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 11 | 20230918 | 191700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 12 | 20230918 | 191600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 13 | 20230918 | 191500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 14 | 20230918 | 191400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 15 | 20230918 | 191300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 16 | 20230918 | 191200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 17 | 20230918 | 191100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 18 | 20230918 | 191000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 19 | 20230918 | 190900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 20 | 20230918 | 190800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 21 | 20230918 | 190700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 22 | 20230918 | 190600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 23 | 20230918 | 190500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 24 | 20230918 | 190400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 25 | 20230918 | 190300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 26 | 20230918 | 190200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 27 | 20230918 | 190100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 28 | 20230918 | 190000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 29 | 20230918 | 185900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 30 | 20230918 | 185800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 31 | 20230918 | 185700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 32 | 20230918 | 185600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 21699 |
| 33 | 20230918 | 185500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 34 | 20230918 | 185400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 35 | 20230918 | 185300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 36 | 20230918 | 185200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 37 | 20230918 | 185100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 38 | 20230918 | 185000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 39 | 20230918 | 184900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 40 | 20230918 | 184800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 41 | 20230918 | 184700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 42 | 20230918 | 184600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 43 | 20230918 | 184500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 44 | 20230918 | 184400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 45 | 20230918 | 184300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 46 | 20230918 | 184200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 47 | 20230918 | 184100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 48 | 20230918 | 184000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 49 | 20230918 | 183900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 50 | 20230918 | 183800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 51 | 20230918 | 183700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 52 | 20230918 | 183600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 53 | 20230918 | 183500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 54 | 20230918 | 183400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 55 | 20230918 | 183300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 56 | 20230918 | 183200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 57 | 20230918 | 183100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 58 | 20230918 | 183000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 59 | 20230918 | 182900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 60 | 20230918 | 182800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 61 | 20230918 | 182700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 62 | 20230918 | 182600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 21699 |
| 63 | 20230918 | 182500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 64 | 20230918 | 182400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 65 | 20230918 | 182300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 66 | 20230918 | 182200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 67 | 20230918 | 182100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 68 | 20230918 | 182000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 69 | 20230918 | 181900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 70 | 20230918 | 181800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 71 | 20230918 | 181700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 72 | 20230918 | 181600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 73 | 20230918 | 181500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 74 | 20230918 | 181400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 75 | 20230918 | 181300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 76 | 20230918 | 181200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 77 | 20230918 | 181100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 78 | 20230918 | 181000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 79 | 20230918 | 180900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 80 | 20230918 | 180800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 81 | 20230918 | 180700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 82 | 20230918 | 180600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 83 | 20230918 | 180500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 84 | 20230918 | 180400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 85 | 20230918 | 180300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 86 | 20230918 | 180200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 87 | 20230918 | 180100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 88 | 20230918 | 180000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 89 | 20230918 | 175900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 90 | 20230918 | 175800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 91 | 20230918 | 175700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 92 | 20230918 | 175600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 21699 |
| 93 | 20230918 | 175500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 94 | 20230918 | 175400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 95 | 20230918 | 175300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 96 | 20230918 | 175200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 97 | 20230918 | 175100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 98 | 20230918 | 175000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 99 | 20230918 | 174900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 100 | 20230918 | 174800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 101 | 20230918 | 174700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 102 | 20230918 | 174600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 103 | 20230918 | 174500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 104 | 20230918 | 174400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 105 | 20230918 | 174300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 106 | 20230918 | 174200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 107 | 20230918 | 174100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 108 | 20230918 | 174000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 109 | 20230918 | 173900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 110 | 20230918 | 173800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 111 | 20230918 | 173700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 112 | 20230918 | 173600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 113 | 20230918 | 173500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 114 | 20230918 | 173400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 115 | 20230918 | 173300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 116 | 20230918 | 173200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 117 | 20230918 | 173100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 118 | 20230918 | 173000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 119 | 20230918 | 172900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 120 | 20230918 | 172800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 121 | 20230918 | 172700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 122 | 20230918 | 172600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 21699 |
| 123 | 20230918 | 172500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 124 | 20230918 | 172400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 125 | 20230918 | 172300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 126 | 20230918 | 172200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 127 | 20230918 | 172100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 128 | 20230918 | 172000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 129 | 20230918 | 171900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 130 | 20230918 | 171800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 131 | 20230918 | 171700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 132 | 20230918 | 171600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 133 | 20230918 | 171500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 134 | 20230918 | 171400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 135 | 20230918 | 171300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 136 | 20230918 | 171200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 137 | 20230918 | 171100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 138 | 20230918 | 171000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 139 | 20230918 | 170900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 140 | 20230918 | 170800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 141 | 20230918 | 170700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 142 | 20230918 | 170600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 143 | 20230918 | 170500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 144 | 20230918 | 170400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 145 | 20230918 | 170300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 146 | 20230918 | 170200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 147 | 20230918 | 170100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 148 | 20230918 | 170000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 149 | 20230918 | 165900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 150 | 20230918 | 165800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 151 | 20230918 | 165700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 152 | 20230918 | 165600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 21699 |
| 153 | 20230918 | 165500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 154 | 20230918 | 165400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 155 | 20230918 | 165300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 156 | 20230918 | 165200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 157 | 20230918 | 165100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 158 | 20230918 | 165000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 159 | 20230918 | 164900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 160 | 20230918 | 164800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 161 | 20230918 | 164700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 162 | 20230918 | 164600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 163 | 20230918 | 164500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 164 | 20230918 | 164400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 165 | 20230918 | 164300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 166 | 20230918 | 164200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 167 | 20230918 | 164100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 168 | 20230918 | 164000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 169 | 20230918 | 163900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 170 | 20230918 | 163800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 171 | 20230918 | 163700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 172 | 20230918 | 163600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 173 | 20230918 | 163500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 174 | 20230918 | 163400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 175 | 20230918 | 163300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 176 | 20230918 | 163200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 177 | 20230918 | 163100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 178 | 20230918 | 163000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 179 | 20230918 | 162900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 180 | 20230918 | 162800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 181 | 20230918 | 162700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 182 | 20230918 | 162600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 21699 |
| 183 | 20230918 | 162500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 184 | 20230918 | 162400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 185 | 20230918 | 162300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 186 | 20230918 | 162200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 187 | 20230918 | 162100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 188 | 20230918 | 162000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 189 | 20230918 | 161900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 190 | 20230918 | 161800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 191 | 20230918 | 161700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 192 | 20230918 | 161600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 193 | 20230918 | 161500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 194 | 20230918 | 161400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 195 | 20230918 | 161300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 196 | 20230918 | 161200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 197 | 20230918 | 161100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 198 | 20230918 | 161000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 199 | 20230918 | 160900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 200 | 20230918 | 160800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 201 | 20230918 | 160700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 202 | 20230918 | 160600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 203 | 20230918 | 160500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 204 | 20230918 | 160400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 205 | 20230918 | 160300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 206 | 20230918 | 160200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 207 | 20230918 | 160100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 208 | 20230918 | 160000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 209 | 20230918 | 155900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 210 | 20230918 | 155800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 211 | 20230918 | 155700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 212 | 20230918 | 155600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 21699 |
| 213 | 20230918 | 155500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 214 | 20230918 | 155400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 215 | 20230918 | 155300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 216 | 20230918 | 155200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 217 | 20230918 | 155100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 218 | 20230918 | 155000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 219 | 20230918 | 154900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 220 | 20230918 | 154800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 221 | 20230918 | 154700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 222 | 20230918 | 154600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 223 | 20230918 | 154500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 224 | 20230918 | 154400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 225 | 20230918 | 154300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 226 | 20230918 | 154200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 227 | 20230918 | 154100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 228 | 20230918 | 154000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 229 | 20230918 | 153900 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 230 | 20230918 | 153800 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 231 | 20230918 | 153700 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 232 | 20230918 | 153600 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 233 | 20230918 | 153500 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 234 | 20230918 | 153400 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 235 | 20230918 | 153300 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 236 | 20230918 | 153200 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 237 | 20230918 | 153100 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 0 |
| 238 | 20230918 | 153000 | 51993031510 | 13050 | 13050 | 13050 | 13050 | 21699 |
| 239 | 20230918 | 152900 | 51709859560 | 13050 | 13050 | 13050 | 13050 | 0 |
| 240 | 20230918 | 152800 | 51709859560 | 13050 | 13050 | 13050 | 13050 | 0 |
| 241 | 20230918 | 152700 | 51709859560 | 13050 | 13050 | 13050 | 13050 | 0 |
| 242 | 20230918 | 152600 | 51709859560 | 13050 | 13050 | 13050 | 13050 | 0 |
| 243 | 20230918 | 152500 | 51709859560 | 13050 | 13050 | 13050 | 13050 | 0 |
| 244 | 20230918 | 152400 | 51709859560 | 13050 | 13050 | 13050 | 13050 | 0 |
| 245 | 20230918 | 152300 | 51709859560 | 13050 | 13050 | 13050 | 13050 | 0 |
| 246 | 20230918 | 152200 | 51709859560 | 13050 | 13050 | 13050 | 13050 | 0 |
| 247 | 20230918 | 152100 | 51709859560 | 13050 | 13050 | 13050 | 13050 | 0 |
| 248 | 20230918 | 152000 | 51709859560 | 13050 | 13050 | 13050 | 13050 | 0 |
| 249 | 20230918 | 151900 | 51709859560 | 13050 | 13030 | 13050 | 13010 | 8321 |
| 250 | 20230918 | 151800 | 51601339540 | 13040 | 13030 | 13050 | 13020 | 3867 |
| 251 | 20230918 | 151700 | 51550925190 | 13030 | 13050 | 13100 | 13020 | 17310 |
| 252 | 20230918 | 151600 | 51324658450 | 13050 | 12980 | 13050 | 12950 | 11241 |
| 253 | 20230918 | 151500 | 51178520200 | 12970 | 12970 | 12980 | 12950 | 2071 |
| 254 | 20230918 | 151400 | 51151674220 | 12970 | 12960 | 12970 | 12920 | 3044 |
| 255 | 20230918 | 151300 | 51112247650 | 12960 | 12930 | 12990 | 12890 | 7388 |
| 256 | 20230918 | 151200 | 51016735400 | 12930 | 12980 | 13020 | 12930 | 4490 |
| 257 | 20230918 | 151100 | 50958446750 | 12980 | 12980 | 13000 | 12920 | 4054 |
| 258 | 20230918 | 151000 | 50905895570 | 12950 | 12980 | 13040 | 12950 | 8572 |
| 259 | 20230918 | 150900 | 50794348930 | 12980 | 12940 | 13000 | 12910 | 3800 |
| 260 | 20230918 | 150800 | 50745103510 | 12910 | 12800 | 12950 | 12800 | 8030 |
| 261 | 20230918 | 150700 | 50641658100 | 12800 | 12920 | 12950 | 12800 | 15645 |
| 262 | 20230918 | 150600 | 50440427650 | 12920 | 12930 | 12940 | 12920 | 3261 |
| 263 | 20230918 | 150500 | 50398251550 | 12870 | 12900 | 12950 | 12870 | 13027 |
| 264 | 20230918 | 150400 | 50230353060 | 12900 | 12920 | 12960 | 12900 | 3651 |
| 265 | 20230918 | 150300 | 50183196300 | 12950 | 12960 | 12970 | 12920 | 3029 |
| 266 | 20230918 | 150200 | 50143988730 | 12960 | 13000 | 13000 | 12950 | 2059 |
| 267 | 20230918 | 150100 | 50117253690 | 12950 | 13020 | 13040 | 12950 | 3759 |
| 268 | 20230918 | 150000 | 50068410450 | 13040 | 12940 | 13050 | 12940 | 8782 |
| 269 | 20230918 | 145900 | 49954166030 | 12940 | 12930 | 12960 | 12920 | 1645 |
| 270 | 20230918 | 145800 | 49932890190 | 12920 | 12940 | 12960 | 12920 | 3388 |
| 271 | 20230918 | 145700 | 49889059610 | 12960 | 12950 | 12990 | 12920 | 2551 |
| 272 | 20230918 | 145600 | 49855986160 | 12960 | 12990 | 12990 | 12960 | 1374 |
| 273 | 20230918 | 145500 | 49838156030 | 12990 | 12990 | 13000 | 12960 | 3721 |
| 274 | 20230918 | 145400 | 49789859210 | 12990 | 12970 | 13030 | 12970 | 3865 |
| 275 | 20230918 | 145300 | 49739657710 | 12970 | 12970 | 12970 | 12940 | 4777 |
| 276 | 20230918 | 145200 | 49677804760 | 12960 | 12980 | 12990 | 12950 | 862 |
| 277 | 20230918 | 145100 | 49666618360 | 12980 | 12950 | 12980 | 12920 | 2725 |
| 278 | 20230918 | 145000 | 49631353760 | 12940 | 13000 | 13000 | 12940 | 7313 |
| 279 | 20230918 | 144900 | 49536517590 | 13000 | 13100 | 13100 | 13000 | 12430 |
| 280 | 20230918 | 144800 | 49374324740 | 13090 | 13080 | 13120 | 13040 | 21248 |
| 281 | 20230918 | 144700 | 49096323030 | 13070 | 12940 | 13100 | 12930 | 15867 |
| 282 | 20230918 | 144600 | 48889357290 | 12940 | 12990 | 13000 | 12940 | 3779 |
| 283 | 20230918 | 144500 | 48840330000 | 12990 | 12970 | 13000 | 12960 | 3832 |
| 284 | 20230918 | 144400 | 48790557340 | 12970 | 12960 | 12980 | 12930 | 968 |
| 285 | 20230918 | 144300 | 48778020470 | 12970 | 12990 | 12990 | 12930 | 3398 |
| 286 | 20230918 | 144200 | 48733963650 | 12990 | 12980 | 13030 | 12940 | 13156 |
| 287 | 20230918 | 144100 | 48562951330 | 12940 | 12890 | 12980 | 12890 | 5497 |
| 288 | 20230918 | 144000 | 48491751880 | 12890 | 12930 | 12930 | 12870 | 2725 |
| 289 | 20230918 | 143900 | 48456603850 | 12930 | 12900 | 12950 | 12900 | 3103 |
| 290 | 20230918 | 143800 | 48416479210 | 12900 | 12920 | 12940 | 12890 | 3156 |
| 291 | 20230918 | 143700 | 48375680280 | 12930 | 12900 | 12940 | 12880 | 4164 |
| 292 | 20230918 | 143600 | 48321915400 | 12890 | 12810 | 12900 | 12780 | 8711 |
| 293 | 20230918 | 143500 | 48209781180 | 12780 | 12850 | 12860 | 12780 | 2395 |
| 294 | 20230918 | 143400 | 48179085270 | 12850 | 12860 | 12870 | 12850 | 2953 |
| 295 | 20230918 | 143300 | 48141117750 | 12860 | 12880 | 12880 | 12850 | 3516 |
| 296 | 20230918 | 143200 | 48095886570 | 12880 | 12770 | 12890 | 12770 | 3823 |
| 297 | 20230918 | 143100 | 48046801180 | 12760 | 12690 | 12790 | 12680 | 4190 |
| 298 | 20230918 | 143000 | 47993497200 | 12690 | 12760 | 12760 | 12690 | 1833 |
| 299 | 20230918 | 142900 | 47970179340 | 12710 | 12720 | 12760 | 12680 | 4017 |
| 300 | 20230918 | 142800 | 47919143970 | 12720 | 12740 | 12740 | 12700 | 1793 |
| 301 | 20230918 | 142700 | 47896341240 | 12700 | 12780 | 12780 | 12680 | 11287 |
| 302 | 20230918 | 142600 | 47752770590 | 12730 | 12810 | 12810 | 12710 | 12359 |
| 303 | 20230918 | 142500 | 47594970360 | 12820 | 12870 | 12930 | 12800 | 17015 |
| 304 | 20230918 | 142400 | 47375573140 | 12870 | 12850 | 12910 | 12850 | 7957 |
| 305 | 20230918 | 142300 | 47273094920 | 12850 | 12790 | 12860 | 12780 | 9229 |
| 306 | 20230918 | 142200 | 47154757670 | 12780 | 12790 | 12800 | 12770 | 1923 |
| 307 | 20230918 | 142100 | 47130160800 | 12790 | 12730 | 12790 | 12710 | 1188 |
| 308 | 20230918 | 142000 | 47114980140 | 12730 | 12690 | 12740 | 12690 | 2724 |
| 309 | 20230918 | 141900 | 47080357970 | 12690 | 12800 | 12800 | 12680 | 8376 |
| 310 | 20230918 | 141800 | 46973465290 | 12810 | 12760 | 12820 | 12730 | 16447 |
| 311 | 20230918 | 141700 | 46763395140 | 12760 | 12700 | 12780 | 12700 | 4312 |
| 312 | 20230918 | 141600 | 46708424410 | 12690 | 12740 | 12790 | 12690 | 3258 |
| 313 | 20230918 | 141500 | 46666935910 | 12740 | 12660 | 12740 | 12610 | 9363 |
| 314 | 20230918 | 141400 | 46548400810 | 12660 | 12650 | 12750 | 12610 | 7128 |
| 315 | 20230918 | 141300 | 46457982730 | 12650 | 12600 | 12760 | 12600 | 10360 |
| 316 | 20230918 | 141200 | 46326589350 | 12570 | 12640 | 12670 | 12570 | 13562 |
| 317 | 20230918 | 141100 | 46155369230 | 12640 | 12610 | 12660 | 12600 | 16730 |
| 318 | 20230918 | 141000 | 45944201490 | 12610 | 12750 | 12750 | 12520 | 38686 |
| 319 | 20230918 | 140900 | 45455215490 | 12750 | 12810 | 12840 | 12700 | 35302 |
| 320 | 20230918 | 140800 | 45005159610 | 12800 | 12990 | 12990 | 12790 | 35929 |
| 321 | 20230918 | 140700 | 44542157660 | 12990 | 13020 | 13030 | 12980 | 12035 |
| 322 | 20230918 | 140600 | 44385752930 | 13030 | 13000 | 13050 | 13000 | 4666 |
| 323 | 20230918 | 140500 | 44325028190 | 13000 | 12990 | 13100 | 12990 | 10223 |
| 324 | 20230918 | 140400 | 44191993490 | 12990 | 13040 | 13050 | 12990 | 32317 |
| 325 | 20230918 | 140300 | 43771569950 | 13040 | 13180 | 13180 | 13020 | 14815 |
| 326 | 20230918 | 140200 | 43578167110 | 13120 | 13180 | 13220 | 13060 | 21330 |
| 327 | 20230918 | 140100 | 43298185110 | 13190 | 13180 | 13250 | 13140 | 25671 |
| 328 | 20230918 | 140000 | 42959069330 | 13190 | 13140 | 13190 | 13110 | 17233 |
| 329 | 20230918 | 135900 | 42732359050 | 13140 | 13170 | 13170 | 13050 | 11206 |
| 330 | 20230918 | 135800 | 42585420180 | 13160 | 13070 | 13160 | 13050 | 12075 |
| 331 | 20230918 | 135700 | 42427190540 | 13060 | 13140 | 13140 | 13050 | 8176 |
| 332 | 20230918 | 135600 | 42320160540 | 13120 | 13040 | 13170 | 13040 | 8598 |
| 333 | 20230918 | 135500 | 42207342880 | 13040 | 13090 | 13110 | 13040 | 7068 |
| 334 | 20230918 | 135400 | 42114978090 | 13080 | 13120 | 13140 | 13080 | 11201 |
| 335 | 20230918 | 135300 | 41968059370 | 13090 | 13040 | 13190 | 13040 | 9300 |
| 336 | 20230918 | 135200 | 41846040640 | 13080 | 13120 | 13120 | 13020 | 13653 |
| 337 | 20230918 | 135100 | 41667772520 | 13050 | 13140 | 13240 | 13050 | 16420 |
| 338 | 20230918 | 135000 | 41452113350 | 13140 | 13130 | 13170 | 13120 | 7315 |
| 339 | 20230918 | 134900 | 41355937540 | 13150 | 13200 | 13230 | 13050 | 9299 |
| 340 | 20230918 | 134800 | 41233771460 | 13240 | 13280 | 13340 | 13160 | 20403 |
| 341 | 20230918 | 134700 | 40963282480 | 13330 | 13140 | 13350 | 13040 | 29910 |
| 342 | 20230918 | 134600 | 40568711100 | 13140 | 13030 | 13150 | 12980 | 37023 |
| 343 | 20230918 | 134500 | 40086424600 | 13030 | 13020 | 13060 | 13000 | 8993 |
| 344 | 20230918 | 134400 | 39969249540 | 13060 | 13050 | 13170 | 12990 | 16657 |
| 345 | 20230918 | 134300 | 39751935110 | 13060 | 13160 | 13180 | 12990 | 21575 |
| 346 | 20230918 | 134200 | 39469759890 | 13160 | 13100 | 13250 | 13070 | 21304 |
| 347 | 20230918 | 134100 | 39189136390 | 13100 | 13110 | 13170 | 12980 | 39606 |
| 348 | 20230918 | 134000 | 38672089820 | 13110 | 13090 | 13110 | 13000 | 44706 |
| 349 | 20230918 | 133900 | 38088953070 | 13090 | 13330 | 13330 | 13050 | 55190 |
| 350 | 20230918 | 133800 | 37362320260 | 13320 | 13300 | 13400 | 13270 | 21566 |
| 351 | 20230918 | 133700 | 37074906680 | 13290 | 13440 | 13530 | 13260 | 41968 |
| 352 | 20230918 | 133600 | 36514761890 | 13440 | 13500 | 13550 | 13320 | 47997 |
| 353 | 20230918 | 133500 | 35870234590 | 13500 | 13690 | 13700 | 13460 | 54915 |
| 354 | 20230918 | 133400 | 35124544200 | 13690 | 13600 | 13750 | 13580 | 125031 |
| 355 | 20230918 | 133300 | 33414412110 | 13590 | 13380 | 13600 | 13380 | 122613 |
| 356 | 20230918 | 133200 | 31756922240 | 13390 | 13300 | 13400 | 13190 | 41639 |
| 357 | 20230918 | 133100 | 31203795500 | 13320 | 13230 | 13320 | 13160 | 29020 |
| 358 | 20230918 | 133000 | 30819084380 | 13230 | 13110 | 13270 | 13050 | 56457 |
| 359 | 20230918 | 132900 | 30076254500 | 13100 | 13400 | 13410 | 13060 | 67425 |
| 360 | 20230918 | 132800 | 29180757310 | 13400 | 13530 | 13550 | 13400 | 33333 |
| 361 | 20230918 | 132700 | 28731890450 | 13550 | 13490 | 13580 | 13480 | 37885 |
| 362 | 20230918 | 132600 | 28219540330 | 13480 | 13670 | 13690 | 13470 | 43422 |
| 363 | 20230918 | 132500 | 27629470520 | 13680 | 13660 | 13700 | 13560 | 39811 |
| 364 | 20230918 | 132400 | 27086791940 | 13660 | 13830 | 13840 | 13520 | 107517 |
| 365 | 20230918 | 132300 | 25619888540 | 13830 | 13950 | 13960 | 13810 | 89486 |
| 366 | 20230918 | 132200 | 24376588730 | 13940 | 13730 | 13970 | 13670 | 129283 |
| 367 | 20230918 | 132100 | 22584140340 | 13720 | 13370 | 13770 | 13370 | 122492 |
| 368 | 20230918 | 132000 | 20922934650 | 13380 | 13410 | 13430 | 13330 | 47881 |
| 369 | 20230918 | 131900 | 20281962800 | 13400 | 13330 | 13470 | 13210 | 103306 |
| 370 | 20230918 | 131800 | 18903887900 | 13330 | 13260 | 13350 | 13130 | 74377 |
| 371 | 20230918 | 131700 | 17918804280 | 13250 | 13070 | 13350 | 13060 | 124828 |
| 372 | 20230918 | 131600 | 16264428390 | 13080 | 13000 | 13200 | 12950 | 60781 |
| 373 | 20230918 | 131500 | 15471926680 | 12970 | 12930 | 13180 | 12910 | 67598 |
| 374 | 20230918 | 131400 | 14588608740 | 12940 | 13080 | 13110 | 12910 | 71131 |
| 375 | 20230918 | 131300 | 13663409770 | 13080 | 13130 | 13250 | 12970 | 89985 |
| 376 | 20230918 | 131200 | 12483184160 | 13150 | 13200 | 13310 | 12970 | 115940 |
| 377 | 20230918 | 131100 | 10961795080 | 13200 | 12840 | 13270 | 12780 | 233054 |
| 378 | 20230918 | 131000 | 7912191810 | 12840 | 12790 | 12850 | 12710 | 91168 |
| 379 | 20230918 | 130900 | 6745934700 | 12840 | 12840 | 12840 | 12840 | 0 |
| 380 | 20230918 | 130800 | 6745934700 | 12840 | 12700 | 12840 | 12640 | 45199 |
| 381 | 20230918 | 130700 | 6169999840 | 12700 | 12530 | 12840 | 12490 | 102202 |
| 382 | 20230918 | 130600 | 4873947790 | 12600 | 12570 | 12670 | 12430 | 77607 |
| 383 | 20230918 | 130500 | 3897308020 | 12570 | 12360 | 12620 | 12310 | 58356 |
| 384 | 20230918 | 130400 | 3168930370 | 12340 | 12330 | 12500 | 12270 | 56741 |
| 385 | 20230918 | 130300 | 2464757240 | 12290 | 12200 | 12410 | 12160 | 25621 |
| 386 | 20230918 | 130200 | 2149091720 | 12200 | 12110 | 12200 | 12060 | 13054 |
| 387 | 20230918 | 130100 | 1990382130 | 12090 | 12040 | 12100 | 12040 | 10169 |
| 388 | 20230918 | 130000 | 1867437010 | 11980 | 11980 | 11980 | 11980 | 4 |
| 389 | 20230918 | 125900 | 1867389090 | 12040 | 11980 | 12040 | 11980 | 101 |
| 390 | 20230918 | 125800 | 1866179050 | 12040 | 12040 | 12040 | 12040 | 10 |
| 391 | 20230918 | 125700 | 1866058650 | 12050 | 12050 | 12050 | 12050 | 0 |
| 392 | 20230918 | 125600 | 1866058650 | 12050 | 11960 | 12050 | 11960 | 5100 |
| 393 | 20230918 | 125500 | 1804731050 | 11990 | 11990 | 11990 | 11990 | 8 |
| 394 | 20230918 | 125400 | 1804635130 | 11960 | 11960 | 11960 | 11960 | 0 |
| 395 | 20230918 | 125300 | 1804635130 | 11960 | 11970 | 11970 | 11960 | 626 |
| 396 | 20230918 | 125200 | 1797143850 | 11970 | 11970 | 11970 | 11970 | 0 |
| 397 | 20230918 | 125100 | 1797143850 | 11970 | 11970 | 11970 | 11970 | 103 |
| 398 | 20230918 | 125000 | 1795910940 | 11970 | 11980 | 11980 | 11970 | 697 |
| 399 | 20230918 | 124900 | 1787563640 | 11980 | 11980 | 11980 | 11980 | 100 |
| 400 | 20230918 | 124800 | 1786365640 | 11980 | 11980 | 11980 | 11980 | 0 |
| 401 | 20230918 | 124700 | 1786365640 | 11980 | 11980 | 11980 | 11980 | 1 |
| 402 | 20230918 | 124600 | 1786353660 | 11990 | 11990 | 11990 | 11990 | 419 |
| 403 | 20230918 | 124500 | 1781329850 | 11990 | 11990 | 11990 | 11990 | 400 |
| 404 | 20230918 | 124400 | 1776533850 | 11980 | 12010 | 12010 | 11980 | 1344 |
| 405 | 20230918 | 124300 | 1760409850 | 12020 | 12020 | 12020 | 12020 | 15 |
| 406 | 20230918 | 124200 | 1760229550 | 12010 | 12010 | 12010 | 12010 | 96 |
| 407 | 20230918 | 124100 | 1759076590 | 12010 | 12020 | 12020 | 12010 | 40 |
| 408 | 20230918 | 124000 | 1758596180 | 12020 | 12020 | 12020 | 12020 | 98 |
| 409 | 20230918 | 123900 | 1757418220 | 12010 | 12010 | 12010 | 12010 | 100 |
| 410 | 20230918 | 123800 | 1756217220 | 12020 | 12020 | 12020 | 12020 | 1 |
| 411 | 20230918 | 123700 | 1756205200 | 12000 | 12000 | 12000 | 12000 | 44 |
| 412 | 20230918 | 123600 | 1755677200 | 12000 | 12000 | 12000 | 12000 | 0 |
| 413 | 20230918 | 123500 | 1755677200 | 12000 | 12000 | 12000 | 12000 | 25 |
| 414 | 20230918 | 123400 | 1755377200 | 12020 | 12020 | 12020 | 12020 | 0 |
| 415 | 20230918 | 123300 | 1755377200 | 12020 | 12020 | 12020 | 12020 | 0 |
| 416 | 20230918 | 123200 | 1755377200 | 12020 | 12020 | 12020 | 12020 | 4 |
| 417 | 20230918 | 123100 | 1755329120 | 12020 | 12020 | 12020 | 12020 | 6 |
| 418 | 20230918 | 123000 | 1755257000 | 12020 | 12020 | 12020 | 12020 | 2 |
| 419 | 20230918 | 122900 | 1755232960 | 12000 | 12000 | 12000 | 12000 | 25 |
| 420 | 20230918 | 122800 | 1754932960 | 12000 | 12000 | 12000 | 12000 | 5 |
| 421 | 20230918 | 122700 | 1754872960 | 12000 | 12000 | 12000 | 12000 | 2 |
| 422 | 20230918 | 122600 | 1754848960 | 12000 | 12000 | 12000 | 12000 | 793 |
| 423 | 20230918 | 122500 | 1745332960 | 12000 | 12000 | 12010 | 12000 | 1035 |
| 424 | 20230918 | 122400 | 1732912950 | 12000 | 12030 | 12030 | 12000 | 322 |
| 425 | 20230918 | 122300 | 1729041870 | 12030 | 12020 | 12030 | 12020 | 451 |
| 426 | 20230918 | 122200 | 1723616840 | 12030 | 11980 | 12030 | 11980 | 4804 |
| 427 | 20230918 | 122100 | 1665993850 | 11980 | 11960 | 11980 | 11950 | 25 |
| 428 | 20230918 | 122000 | 1665694700 | 11950 | 11950 | 11950 | 11950 | 31 |
| 429 | 20230918 | 121900 | 1665324250 | 11950 | 11950 | 11950 | 11950 | 0 |
| 430 | 20230918 | 121800 | 1665324250 | 11950 | 11950 | 11950 | 11950 | 0 |
| 431 | 20230918 | 121700 | 1665324250 | 11950 | 11950 | 11950 | 11950 | 1 |
| 432 | 20230918 | 121600 | 1665312300 | 11950 | 11950 | 11950 | 11950 | 25 |
| 433 | 20230918 | 121500 | 1665013550 | 11950 | 11950 | 11950 | 11950 | 1 |
| 434 | 20230918 | 121400 | 1665001600 | 11960 | 11960 | 11960 | 11960 | 159 |
| 435 | 20230918 | 121300 | 1663099960 | 11990 | 11990 | 11990 | 11990 | 2 |
| 436 | 20230918 | 121200 | 1663075980 | 11960 | 11960 | 11960 | 11960 | 0 |
| 437 | 20230918 | 121100 | 1663075980 | 11960 | 11960 | 11960 | 11960 | 0 |
| 438 | 20230918 | 121000 | 1663075980 | 11960 | 11960 | 11960 | 11960 | 6 |
| 439 | 20230918 | 120900 | 1663004220 | 11990 | 11990 | 11990 | 11990 | 0 |
| 440 | 20230918 | 120800 | 1663004220 | 11990 | 11960 | 11990 | 11960 | 4 |
| 441 | 20230918 | 120700 | 1662956320 | 12000 | 12000 | 12000 | 12000 | 0 |
| 442 | 20230918 | 120600 | 1662956320 | 12000 | 12000 | 12000 | 12000 | 0 |
| 443 | 20230918 | 120500 | 1662956320 | 12000 | 11950 | 12000 | 11950 | 42 |
| 444 | 20230918 | 120400 | 1662454370 | 11940 | 11940 | 11940 | 11940 | 0 |
| 445 | 20230918 | 120300 | 1662454370 | 11940 | 11940 | 11940 | 11940 | 0 |
| 446 | 20230918 | 120200 | 1662454370 | 11940 | 11940 | 11940 | 11940 | 0 |
| 447 | 20230918 | 120100 | 1662454370 | 11940 | 11980 | 11980 | 11940 | 200 |
| 448 | 20230918 | 120000 | 1660064200 | 11990 | 11990 | 11990 | 11990 | 589 |
| 449 | 20230918 | 115900 | 1653002090 | 12000 | 12000 | 12000 | 11990 | 416 |
| 450 | 20230918 | 115800 | 1648010200 | 12040 | 12040 | 12040 | 12040 | 1000 |
| 451 | 20230918 | 115700 | 1635970200 | 12060 | 12000 | 12060 | 12000 | 3160 |
| 452 | 20230918 | 115600 | 1597961030 | 11980 | 11950 | 11980 | 11940 | 2281 |
| 453 | 20230918 | 115500 | 1570675650 | 11950 | 11960 | 11960 | 11950 | 192 |
| 454 | 20230918 | 115400 | 1568381130 | 11970 | 11960 | 11970 | 11960 | 390 |
| 455 | 20230918 | 115300 | 1563716720 | 11950 | 11950 | 11950 | 11950 | 583 |
| 456 | 20230918 | 115200 | 1556749870 | 11960 | 11950 | 11960 | 11950 | 783 |
| 457 | 20230918 | 115100 | 1547392190 | 11950 | 11950 | 11950 | 11950 | 715 |
| 458 | 20230918 | 115000 | 1538847940 | 11950 | 11950 | 11950 | 11950 | 0 |
| 459 | 20230918 | 114900 | 1538847940 | 11950 | 11950 | 11950 | 11950 | 1 |
| 460 | 20230918 | 114800 | 1538835990 | 11980 | 11970 | 11980 | 11950 | 256 |
| 461 | 20230918 | 114700 | 1535775370 | 11970 | 11970 | 11970 | 11970 | 14 |
| 462 | 20230918 | 114600 | 1535607790 | 11970 | 11960 | 11970 | 11960 | 374 |
| 463 | 20230918 | 114500 | 1531131380 | 11960 | 11950 | 11960 | 11930 | 242 |
| 464 | 20230918 | 114400 | 1528240910 | 11950 | 11950 | 11950 | 11950 | 225 |
| 465 | 20230918 | 114300 | 1525552160 | 11950 | 11950 | 11950 | 11950 | 4 |
| 466 | 20230918 | 114200 | 1525504360 | 11960 | 11970 | 11970 | 11960 | 140 |
| 467 | 20230918 | 114100 | 1523828660 | 11970 | 11970 | 11970 | 11970 | 13 |
| 468 | 20230918 | 114000 | 1523673050 | 11970 | 11970 | 11970 | 11970 | 0 |
| 469 | 20230918 | 113900 | 1523673050 | 11970 | 11970 | 11970 | 11970 | 0 |
| 470 | 20230918 | 113800 | 1523673050 | 11970 | 11960 | 11970 | 11960 | 463 |
| 471 | 20230918 | 113700 | 1518130950 | 11960 | 11950 | 11960 | 11950 | 870 |
| 472 | 20230918 | 113600 | 1507734240 | 11940 | 11940 | 11940 | 11940 | 166 |
| 473 | 20230918 | 113500 | 1505752200 | 11950 | 11980 | 11980 | 11950 | 350 |
| 474 | 20230918 | 113400 | 1501569520 | 11980 | 11980 | 11980 | 11980 | 0 |
| 475 | 20230918 | 113300 | 1501569520 | 11980 | 12000 | 12000 | 11980 | 1013 |
| 476 | 20230918 | 113200 | 1489424190 | 12000 | 12000 | 12000 | 11990 | 40 |
| 477 | 20230918 | 113100 | 1488944320 | 12000 | 12000 | 12000 | 12000 | 0 |
| 478 | 20230918 | 113000 | 1488944320 | 12000 | 11980 | 12000 | 11980 | 150 |
| 479 | 20230918 | 112900 | 1487146980 | 11980 | 12010 | 12010 | 11980 | 54 |
| 480 | 20230918 | 112800 | 1486499670 | 12010 | 11970 | 12010 | 11970 | 69 |
| 481 | 20230918 | 112700 | 1485672340 | 12020 | 12010 | 12020 | 12010 | 500 |
| 482 | 20230918 | 112600 | 1479664340 | 12010 | 11970 | 12010 | 11970 | 234 |
| 483 | 20230918 | 112500 | 1476859910 | 11930 | 11940 | 11960 | 11930 | 1273 |
| 484 | 20230918 | 112400 | 1461650150 | 11950 | 11950 | 11950 | 11950 | 230 |
| 485 | 20230918 | 112300 | 1458901650 | 11950 | 11950 | 11950 | 11950 | 10 |
| 486 | 20230918 | 112200 | 1458782150 | 11950 | 11950 | 11950 | 11950 | 198 |
| 487 | 20230918 | 112100 | 1456416050 | 11950 | 11950 | 11950 | 11950 | 0 |
| 488 | 20230918 | 112000 | 1456416050 | 11950 | 11950 | 11950 | 11950 | 12 |
| 489 | 20230918 | 111900 | 1456272650 | 11960 | 11950 | 11960 | 11950 | 15 |
| 490 | 20230918 | 111800 | 1456093300 | 11950 | 11950 | 11950 | 11950 | 443 |
| 491 | 20230918 | 111700 | 1450799450 | 11960 | 11960 | 11960 | 11960 | 0 |
| 492 | 20230918 | 111600 | 1450799450 | 11960 | 11950 | 11960 | 11950 | 195 |
| 493 | 20230918 | 111500 | 1448467400 | 11950 | 11940 | 11950 | 11940 | 118 |
| 494 | 20230918 | 111400 | 1447057320 | 11950 | 11980 | 11980 | 11950 | 5 |
| 495 | 20230918 | 111300 | 1446997540 | 11980 | 11960 | 11980 | 11960 | 436 |
| 496 | 20230918 | 111200 | 1441782380 | 11960 | 11940 | 11960 | 11940 | 3099 |
| 497 | 20230918 | 111100 | 1404719540 | 11940 | 11960 | 11960 | 11940 | 900 |
| 498 | 20230918 | 111000 | 1393961780 | 11990 | 11960 | 12000 | 11960 | 253 |
| 499 | 20230918 | 110900 | 1390931220 | 12000 | 12000 | 12000 | 12000 | 2 |
| 500 | 20230918 | 110800 | 1390907220 | 11960 | 12000 | 12000 | 11960 | 322 |
| 501 | 20230918 | 110700 | 1387044020 | 12010 | 12010 | 12010 | 11950 | 340 |
| 502 | 20230918 | 110600 | 1382962720 | 12010 | 11960 | 12010 | 11940 | 1444 |
| 503 | 20230918 | 110500 | 1365714000 | 11970 | 12000 | 12000 | 11970 | 574 |
| 504 | 20230918 | 110400 | 1358836080 | 12000 | 12010 | 12010 | 12000 | 636 |
| 505 | 20230918 | 110300 | 1351204020 | 12020 | 12010 | 12020 | 12010 | 346 |
| 506 | 20230918 | 110200 | 1347047230 | 12020 | 12020 | 12020 | 12020 | 95 |
| 507 | 20230918 | 110100 | 1345905330 | 12030 | 12030 | 12030 | 12030 | 255 |
| 508 | 20230918 | 110000 | 1342837680 | 12050 | 12040 | 12060 | 12040 | 450 |
| 509 | 20230918 | 105900 | 1337414440 | 12030 | 12040 | 12040 | 12030 | 1226 |
| 510 | 20230918 | 105800 | 1322655650 | 12040 | 12070 | 12070 | 12040 | 857 |
| 511 | 20230918 | 105700 | 1312330710 | 12070 | 12040 | 12070 | 12030 | 7185 |
| 512 | 20230918 | 105600 | 1225696890 | 12030 | 11990 | 12030 | 11990 | 6046 |
| 513 | 20230918 | 105500 | 1153102800 | 11980 | 12000 | 12000 | 11910 | 4177 |
| 514 | 20230918 | 105400 | 1103047910 | 12000 | 11940 | 12000 | 11900 | 9017 |
| 515 | 20230918 | 105300 | 995194440 | 11930 | 11890 | 11930 | 11890 | 853 |
| 516 | 20230918 | 105200 | 985018430 | 11930 | 11930 | 11930 | 11930 | 13 |
| 517 | 20230918 | 105100 | 984863340 | 11930 | 11900 | 11930 | 11900 | 712 |
| 518 | 20230918 | 105000 | 976372430 | 11900 | 11900 | 11900 | 11900 | 0 |
| 519 | 20230918 | 104900 | 976372430 | 11900 | 11900 | 11900 | 11900 | 500 |
| 520 | 20230918 | 104800 | 970422430 | 11900 | 11890 | 11900 | 11890 | 4319 |
| 521 | 20230918 | 104700 | 919041860 | 11890 | 11890 | 11890 | 11850 | 82 |
| 522 | 20230918 | 104600 | 918067600 | 11850 | 11840 | 11880 | 11840 | 2415 |
| 523 | 20230918 | 104500 | 889438900 | 11820 | 11820 | 11820 | 11820 | 101 |
| 524 | 20230918 | 104400 | 888245080 | 11840 | 11840 | 11840 | 11840 | 1 |
| 525 | 20230918 | 104300 | 888233240 | 11830 | 11830 | 11830 | 11830 | 126 |
| 526 | 20230918 | 104200 | 886742660 | 11830 | 11830 | 11830 | 11830 | 5 |
| 527 | 20230918 | 104100 | 886683510 | 11830 | 11830 | 11830 | 11830 | 1 |
| 528 | 20230918 | 104000 | 886671680 | 11830 | 11830 | 11830 | 11830 | 0 |
| 529 | 20230918 | 103900 | 886671680 | 11830 | 11770 | 11830 | 11770 | 853 |
| 530 | 20230918 | 103800 | 876604110 | 11770 | 11770 | 11770 | 11770 | 115 |
| 531 | 20230918 | 103700 | 875250560 | 11730 | 11730 | 11730 | 11730 | 22 |
| 532 | 20230918 | 103600 | 874992500 | 11750 | 11750 | 11750 | 11750 | 234 |
| 533 | 20230918 | 103500 | 872243000 | 11790 | 11790 | 11790 | 11790 | 265 |
| 534 | 20230918 | 103400 | 869118650 | 11790 | 11790 | 11790 | 11790 | 230 |
| 535 | 20230918 | 103300 | 866406950 | 11790 | 11750 | 11790 | 11750 | 769 |
| 536 | 20230918 | 103200 | 857357060 | 11750 | 11750 | 11750 | 11740 | 1140 |
| 537 | 20230918 | 103100 | 843970450 | 11750 | 11750 | 11750 | 11750 | 745 |
| 538 | 20230918 | 103000 | 835216700 | 11750 | 11750 | 11750 | 11750 | 51 |
| 539 | 20230918 | 102900 | 834617450 | 11740 | 11740 | 11740 | 11740 | 0 |
| 540 | 20230918 | 102800 | 834617450 | 11740 | 11740 | 11740 | 11740 | 54 |
| 541 | 20230918 | 102700 | 833983490 | 11740 | 11740 | 11740 | 11740 | 0 |
| 542 | 20230918 | 102600 | 833983490 | 11740 | 11750 | 11750 | 11740 | 390 |
| 543 | 20230918 | 102500 | 829401000 | 11750 | 11760 | 11780 | 11750 | 310 |
| 544 | 20230918 | 102400 | 825757690 | 11760 | 11760 | 11760 | 11760 | 22 |
| 545 | 20230918 | 102300 | 825498970 | 11790 | 11750 | 11790 | 11750 | 483 |
| 546 | 20230918 | 102200 | 819823280 | 11750 | 11710 | 11750 | 11710 | 312 |
| 547 | 20230918 | 102100 | 816166540 | 11700 | 11700 | 11700 | 11700 | 0 |
| 548 | 20230918 | 102000 | 816166540 | 11700 | 11700 | 11700 | 11700 | 40 |
| 549 | 20230918 | 101900 | 815698540 | 11700 | 11700 | 11700 | 11700 | 0 |
| 550 | 20230918 | 101800 | 815698540 | 11700 | 11690 | 11700 | 11690 | 817 |
| 551 | 20230918 | 101700 | 806147040 | 11690 | 11720 | 11720 | 11690 | 611 |
| 552 | 20230918 | 101600 | 798992560 | 11720 | 11740 | 11740 | 11720 | 183 |
| 553 | 20230918 | 101500 | 796846800 | 11760 | 11770 | 11770 | 11730 | 2534 |
| 554 | 20230918 | 101400 | 767059880 | 11770 | 11790 | 11790 | 11770 | 459 |
| 555 | 20230918 | 101300 | 761653760 | 11850 | 11860 | 11860 | 11850 | 735 |
| 556 | 20230918 | 101200 | 752936740 | 11860 | 11860 | 11860 | 11860 | 0 |
| 557 | 20230918 | 101100 | 752936740 | 11860 | 11770 | 11860 | 11770 | 736 |
| 558 | 20230918 | 101000 | 744252040 | 11770 | 11770 | 11770 | 11760 | 549 |
| 559 | 20230918 | 100900 | 737791650 | 11770 | 11770 | 11770 | 11770 | 0 |
| 560 | 20230918 | 100800 | 737791650 | 11770 | 11770 | 11770 | 11770 | 0 |
| 561 | 20230918 | 100700 | 737791650 | 11770 | 11790 | 11790 | 11770 | 221 |
| 562 | 20230918 | 100600 | 735189390 | 11790 | 11800 | 11800 | 11790 | 498 |
| 563 | 20230918 | 100500 | 729314100 | 11810 | 11830 | 11830 | 11810 | 502 |
| 564 | 20230918 | 100400 | 723384340 | 11830 | 11830 | 11830 | 11810 | 275 |
| 565 | 20230918 | 100300 | 720133090 | 11830 | 11830 | 11830 | 11810 | 817 |
| 566 | 20230918 | 100200 | 710475620 | 11830 | 11830 | 11840 | 11830 | 451 |
| 567 | 20230918 | 100100 | 705140280 | 11830 | 11870 | 11870 | 11830 | 576 |
| 568 | 20230918 | 100000 | 698316340 | 11870 | 11870 | 11890 | 11860 | 437 |
| 569 | 20230918 | 095900 | 693133280 | 11870 | 11860 | 11870 | 11860 | 39 |
| 570 | 20230918 | 095800 | 692670730 | 11860 | 11880 | 11880 | 11860 | 196 |
| 571 | 20230918 | 095700 | 690345370 | 11880 | 11870 | 11880 | 11870 | 571 |
| 572 | 20230918 | 095600 | 683562910 | 11880 | 11900 | 11900 | 11880 | 3777 |
| 573 | 20230918 | 095500 | 638632490 | 11890 | 11900 | 11900 | 11890 | 283 |
| 574 | 20230918 | 095400 | 635266020 | 11890 | 11940 | 11950 | 11890 | 1013 |
| 575 | 20230918 | 095300 | 623169930 | 11940 | 11900 | 11940 | 11890 | 3210 |
| 576 | 20230918 | 095200 | 584881340 | 11900 | 11900 | 11900 | 11900 | 6 |
| 577 | 20230918 | 095100 | 584809940 | 11900 | 11910 | 11920 | 11900 | 273 |
| 578 | 20230918 | 095000 | 581557570 | 11910 | 11870 | 11910 | 11870 | 1000 |
| 579 | 20230918 | 094900 | 569663770 | 11870 | 11870 | 11870 | 11870 | 0 |
| 580 | 20230918 | 094800 | 569663770 | 11870 | 11830 | 11870 | 11820 | 250 |
| 581 | 20230918 | 094700 | 566705620 | 11830 | 11830 | 11830 | 11830 | 10 |
| 582 | 20230918 | 094600 | 566587320 | 11830 | 11830 | 11830 | 11830 | 93 |
| 583 | 20230918 | 094500 | 565487130 | 11820 | 11890 | 11890 | 11820 | 71 |
| 584 | 20230918 | 094400 | 564646600 | 11890 | 11890 | 11900 | 11860 | 482 |
| 585 | 20230918 | 094300 | 558915730 | 11890 | 11850 | 11890 | 11850 | 103 |
| 586 | 20230918 | 094200 | 557691300 | 11830 | 11800 | 11830 | 11800 | 1170 |
| 587 | 20230918 | 094100 | 543880200 | 11830 | 11790 | 11830 | 11790 | 2129 |
| 588 | 20230918 | 094000 | 518751600 | 11770 | 11770 | 11780 | 11770 | 697 |
| 589 | 20230918 | 093900 | 510546340 | 11760 | 11830 | 11830 | 11760 | 1010 |
| 590 | 20230918 | 093800 | 498651790 | 11830 | 11850 | 11850 | 11830 | 61 |
| 591 | 20230918 | 093700 | 497929130 | 11850 | 11830 | 11900 | 11820 | 10194 |
| 592 | 20230918 | 093600 | 376639110 | 11830 | 11830 | 11830 | 11810 | 900 |
| 593 | 20230918 | 093500 | 366003230 | 11830 | 11840 | 11880 | 11830 | 1081 |
| 594 | 20230918 | 093400 | 353164800 | 11890 | 11830 | 11890 | 11830 | 29 |
| 595 | 20230918 | 093300 | 352821130 | 11850 | 11900 | 11900 | 11830 | 1943 |
| 596 | 20230918 | 093200 | 329747280 | 11860 | 11860 | 11860 | 11840 | 437 |
| 597 | 20230918 | 093100 | 324565300 | 11820 | 11860 | 11860 | 11820 | 198 |
| 598 | 20230918 | 093000 | 322224680 | 11810 | 11860 | 11860 | 11810 | 352 |
| 599 | 20230918 | 092900 | 318056560 | 11920 | 11870 | 11920 | 11860 | 6948 |
| 600 | 20230918 | 092800 | 235376100 | 11870 | 11800 | 11870 | 11760 | 1019 |
| 601 | 20230918 | 092700 | 223333930 | 11800 | 11800 | 11820 | 11760 | 656 |
| 602 | 20230918 | 092600 | 215591060 | 11820 | 11820 | 11820 | 11820 | 0 |
| 603 | 20230918 | 092500 | 215591060 | 11820 | 11750 | 11830 | 11750 | 2760 |
| 604 | 20230918 | 092400 | 183100700 | 11800 | 11690 | 11800 | 11690 | 2697 |
| 605 | 20230918 | 092300 | 151378490 | 11690 | 11640 | 11690 | 11620 | 558 |
| 606 | 20230918 | 092200 | 144865550 | 11700 | 11750 | 11750 | 11700 | 138 |
| 607 | 20230918 | 092100 | 143249700 | 11710 | 11700 | 11750 | 11700 | 457 |
| 608 | 20230918 | 092000 | 137898910 | 11700 | 11700 | 11700 | 11700 | 30 |
| 609 | 20230918 | 091900 | 137547910 | 11700 | 11630 | 11700 | 11630 | 2083 |
| 610 | 20230918 | 091800 | 113183690 | 11630 | 11630 | 11630 | 11630 | 10 |
| 611 | 20230918 | 091700 | 113067390 | 11640 | 11560 | 11640 | 11550 | 92 |
| 612 | 20230918 | 091600 | 112004310 | 11550 | 11550 | 11550 | 11550 | 0 |
| 613 | 20230918 | 091500 | 112004310 | 11550 | 11670 | 11670 | 11550 | 766 |
| 614 | 20230918 | 091400 | 103155210 | 11670 | 11670 | 11680 | 11670 | 263 |
| 615 | 20230918 | 091300 | 100084700 | 11680 | 11540 | 11680 | 11500 | 3010 |
| 616 | 20230918 | 091200 | 65390430 | 11520 | 11540 | 11540 | 11520 | 200 |
| 617 | 20230918 | 091100 | 63084030 | 11580 | 11520 | 11580 | 11520 | 1640 |
| 618 | 20230918 | 091000 | 44105510 | 11520 | 11550 | 11560 | 11520 | 261 |
| 619 | 20230918 | 090900 | 41091850 | 11560 | 11530 | 11560 | 11500 | 509 |
| 620 | 20230918 | 090800 | 35233260 | 11550 | 11600 | 11600 | 11540 | 320 |
| 621 | 20230918 | 090700 | 31531780 | 11600 | 11610 | 11610 | 11600 | 569 |
| 622 | 20230918 | 090600 | 24925750 | 11630 | 11640 | 11640 | 11610 | 297 |
| 623 | 20230918 | 090500 | 21471420 | 11670 | 11670 | 11680 | 11670 | 123 |
| 624 | 20230918 | 090400 | 20035060 | 11610 | 11660 | 11670 | 11610 | 509 |
| 625 | 20230918 | 090300 | 14107650 | 11680 | 11640 | 11680 | 11640 | 371 |
| 626 | 20230918 | 090200 | 9785290 | 11660 | 11590 | 11700 | 11590 | 28 |
| 627 | 20230918 | 090100 | 9459310 | 11500 | 11500 | 11500 | 11500 | 0 |
| 628 | 20230918 | 090000 | 9459310 | 11500 | 11680 | 11680 | 11500 | 811 |