34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 193100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 4244 |
| 3 | 20230919 | 193000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 4 | 20230919 | 192900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 5 | 20230919 | 192800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 6 | 20230919 | 192700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 7 | 20230919 | 192600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 8 | 20230919 | 192500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 9 | 20230919 | 192400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 10 | 20230919 | 192300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 11 | 20230919 | 192200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 12 | 20230919 | 192100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 13 | 20230919 | 192000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 14 | 20230919 | 191900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 15 | 20230919 | 191800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 16 | 20230919 | 191700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 17 | 20230919 | 191600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 18 | 20230919 | 191500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 19 | 20230919 | 191400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 20 | 20230919 | 191300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 21 | 20230919 | 191200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 22 | 20230919 | 191100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 23 | 20230919 | 191000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 24 | 20230919 | 190900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 25 | 20230919 | 190800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 26 | 20230919 | 190700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 27 | 20230919 | 190600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 28 | 20230919 | 190500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 29 | 20230919 | 190400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 30 | 20230919 | 190300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 31 | 20230919 | 190200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 32 | 20230919 | 190100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 4244 |
| 33 | 20230919 | 190000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 34 | 20230919 | 185900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 35 | 20230919 | 185800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 36 | 20230919 | 185700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 37 | 20230919 | 185600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 38 | 20230919 | 185500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 39 | 20230919 | 185400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 40 | 20230919 | 185300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 41 | 20230919 | 185200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 42 | 20230919 | 185100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 43 | 20230919 | 185000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 44 | 20230919 | 184900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 45 | 20230919 | 184800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 46 | 20230919 | 184700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 47 | 20230919 | 184600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 48 | 20230919 | 184500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 49 | 20230919 | 184400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 50 | 20230919 | 184300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 51 | 20230919 | 184200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 52 | 20230919 | 184100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 53 | 20230919 | 184000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 54 | 20230919 | 183900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 55 | 20230919 | 183800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 56 | 20230919 | 183700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 57 | 20230919 | 183600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 58 | 20230919 | 183500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 59 | 20230919 | 183400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 60 | 20230919 | 183300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 61 | 20230919 | 183200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 62 | 20230919 | 183100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 4244 |
| 63 | 20230919 | 183000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 64 | 20230919 | 182900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 65 | 20230919 | 182800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 66 | 20230919 | 182700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 67 | 20230919 | 182600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 68 | 20230919 | 182500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 69 | 20230919 | 182400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 70 | 20230919 | 182300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 71 | 20230919 | 182200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 72 | 20230919 | 182100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 73 | 20230919 | 182000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 74 | 20230919 | 181900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 75 | 20230919 | 181800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 76 | 20230919 | 181700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 77 | 20230919 | 181600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 78 | 20230919 | 181500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 79 | 20230919 | 181400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 80 | 20230919 | 181300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 81 | 20230919 | 181200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 82 | 20230919 | 181100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 83 | 20230919 | 181000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 84 | 20230919 | 180900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 85 | 20230919 | 180800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 86 | 20230919 | 180700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 87 | 20230919 | 180600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 88 | 20230919 | 180500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 89 | 20230919 | 180400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 90 | 20230919 | 180300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 91 | 20230919 | 180200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 92 | 20230919 | 180100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 4244 |
| 93 | 20230919 | 180000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 94 | 20230919 | 175900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 95 | 20230919 | 175800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 96 | 20230919 | 175700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 97 | 20230919 | 175600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 98 | 20230919 | 175500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 99 | 20230919 | 175400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 100 | 20230919 | 175300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 101 | 20230919 | 175200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 102 | 20230919 | 175100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 103 | 20230919 | 175000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 104 | 20230919 | 174900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 105 | 20230919 | 174800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 106 | 20230919 | 174700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 107 | 20230919 | 174600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 108 | 20230919 | 174500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 109 | 20230919 | 174400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 110 | 20230919 | 174300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 111 | 20230919 | 174200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 112 | 20230919 | 174100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 113 | 20230919 | 174000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 114 | 20230919 | 173900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 115 | 20230919 | 173800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 116 | 20230919 | 173700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 117 | 20230919 | 173600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 118 | 20230919 | 173500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 119 | 20230919 | 173400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 120 | 20230919 | 173300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 121 | 20230919 | 173200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 122 | 20230919 | 173100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 4244 |
| 123 | 20230919 | 173000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 124 | 20230919 | 172900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 125 | 20230919 | 172800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 126 | 20230919 | 172700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 127 | 20230919 | 172600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 128 | 20230919 | 172500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 129 | 20230919 | 172400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 130 | 20230919 | 172300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 131 | 20230919 | 172200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 132 | 20230919 | 172100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 133 | 20230919 | 172000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 134 | 20230919 | 171900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 135 | 20230919 | 171800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 136 | 20230919 | 171700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 137 | 20230919 | 171600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 138 | 20230919 | 171500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 139 | 20230919 | 171400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 140 | 20230919 | 171300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 141 | 20230919 | 171200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 142 | 20230919 | 171100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 143 | 20230919 | 171000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 144 | 20230919 | 170900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 145 | 20230919 | 170800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 146 | 20230919 | 170700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 147 | 20230919 | 170600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 148 | 20230919 | 170500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 149 | 20230919 | 170400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 150 | 20230919 | 170300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 151 | 20230919 | 170200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 152 | 20230919 | 170100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 4244 |
| 153 | 20230919 | 170000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 154 | 20230919 | 165900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 155 | 20230919 | 165800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 156 | 20230919 | 165700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 157 | 20230919 | 165600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 158 | 20230919 | 165500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 159 | 20230919 | 165400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 160 | 20230919 | 165300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 161 | 20230919 | 165200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 162 | 20230919 | 165100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 163 | 20230919 | 165000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 164 | 20230919 | 164900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 165 | 20230919 | 164800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 166 | 20230919 | 164700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 167 | 20230919 | 164600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 168 | 20230919 | 164500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 169 | 20230919 | 164400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 170 | 20230919 | 164300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 171 | 20230919 | 164200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 172 | 20230919 | 164100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 173 | 20230919 | 164000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 174 | 20230919 | 163900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 175 | 20230919 | 163800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 176 | 20230919 | 163700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 177 | 20230919 | 163600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 178 | 20230919 | 163500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 179 | 20230919 | 163400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 180 | 20230919 | 163300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 181 | 20230919 | 163200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 182 | 20230919 | 163100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 4244 |
| 183 | 20230919 | 163000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 184 | 20230919 | 162900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 185 | 20230919 | 162800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 186 | 20230919 | 162700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 187 | 20230919 | 162600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 188 | 20230919 | 162500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 189 | 20230919 | 162400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 190 | 20230919 | 162300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 191 | 20230919 | 162200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 192 | 20230919 | 162100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 193 | 20230919 | 162000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 194 | 20230919 | 161900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 195 | 20230919 | 161800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 196 | 20230919 | 161700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 197 | 20230919 | 161600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 198 | 20230919 | 161500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 199 | 20230919 | 161400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 200 | 20230919 | 161300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 201 | 20230919 | 161200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 202 | 20230919 | 161100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 203 | 20230919 | 161000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 204 | 20230919 | 160900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 205 | 20230919 | 160800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 206 | 20230919 | 160700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 207 | 20230919 | 160600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 208 | 20230919 | 160500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 209 | 20230919 | 160400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 210 | 20230919 | 160300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 211 | 20230919 | 160200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 212 | 20230919 | 160100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 4244 |
| 213 | 20230919 | 160000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 214 | 20230919 | 155900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 215 | 20230919 | 155800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 216 | 20230919 | 155700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 217 | 20230919 | 155600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 218 | 20230919 | 155500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 219 | 20230919 | 155400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 220 | 20230919 | 155300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 221 | 20230919 | 155200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 222 | 20230919 | 155100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 223 | 20230919 | 155000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 224 | 20230919 | 154900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 225 | 20230919 | 154800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 226 | 20230919 | 154700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 227 | 20230919 | 154600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 228 | 20230919 | 154500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 229 | 20230919 | 154400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 230 | 20230919 | 154300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 231 | 20230919 | 154200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 232 | 20230919 | 154100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 233 | 20230919 | 154000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 234 | 20230919 | 153900 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 235 | 20230919 | 153800 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 236 | 20230919 | 153700 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 237 | 20230919 | 153600 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 238 | 20230919 | 153500 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 239 | 20230919 | 153400 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 240 | 20230919 | 153300 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 241 | 20230919 | 153200 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 0 |
| 242 | 20230919 | 153100 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 4244 |
| 243 | 20230919 | 153000 | 5174738720 | 11990 | 11990 | 11990 | 11990 | 4244 |
| 244 | 20230919 | 152900 | 5123853160 | 11990 | 11990 | 11990 | 11990 | 0 |
| 245 | 20230919 | 152800 | 5123853160 | 11990 | 11990 | 11990 | 11990 | 0 |
| 246 | 20230919 | 152700 | 5123853160 | 11990 | 11990 | 11990 | 11990 | 0 |
| 247 | 20230919 | 152600 | 5123853160 | 11990 | 11990 | 11990 | 11990 | 0 |
| 248 | 20230919 | 152500 | 5123853160 | 11990 | 11990 | 11990 | 11990 | 0 |
| 249 | 20230919 | 152400 | 5123853160 | 11990 | 11990 | 11990 | 11990 | 0 |
| 250 | 20230919 | 152300 | 5123853160 | 11990 | 11990 | 11990 | 11990 | 0 |
| 251 | 20230919 | 152200 | 5123853160 | 11990 | 11990 | 11990 | 11990 | 0 |
| 252 | 20230919 | 152100 | 5123853160 | 11990 | 11990 | 11990 | 11990 | 0 |
| 253 | 20230919 | 152000 | 5123853160 | 11990 | 11990 | 11990 | 11990 | 0 |
| 254 | 20230919 | 151900 | 5123853160 | 11990 | 12010 | 12040 | 11970 | 4467 |
| 255 | 20230919 | 151800 | 5070260140 | 12040 | 12020 | 12080 | 12010 | 4276 |
| 256 | 20230919 | 151700 | 5018813540 | 12040 | 12030 | 12040 | 12010 | 2037 |
| 257 | 20230919 | 151600 | 4994315710 | 12040 | 12040 | 12040 | 12000 | 940 |
| 258 | 20230919 | 151500 | 4983020010 | 12000 | 12020 | 12050 | 12000 | 1631 |
| 259 | 20230919 | 151400 | 4963430020 | 12050 | 12110 | 12110 | 12020 | 4241 |
| 260 | 20230919 | 151300 | 4912282680 | 12110 | 12150 | 12150 | 12110 | 5363 |
| 261 | 20230919 | 151200 | 4847228080 | 12150 | 12160 | 12170 | 12140 | 2206 |
| 262 | 20230919 | 151100 | 4820423710 | 12160 | 12220 | 12220 | 12140 | 9406 |
| 263 | 20230919 | 151000 | 4705927410 | 12230 | 12250 | 12260 | 12220 | 1407 |
| 264 | 20230919 | 150900 | 4688697900 | 12250 | 12240 | 12260 | 12240 | 1103 |
| 265 | 20230919 | 150800 | 4675191060 | 12240 | 12290 | 12290 | 12240 | 2043 |
| 266 | 20230919 | 150700 | 4650159460 | 12290 | 12210 | 12290 | 12190 | 5391 |
| 267 | 20230919 | 150600 | 4584227300 | 12210 | 12250 | 12250 | 12200 | 6248 |
| 268 | 20230919 | 150500 | 4507847540 | 12250 | 12300 | 12320 | 12240 | 5084 |
| 269 | 20230919 | 150400 | 4445393990 | 12310 | 12420 | 12480 | 12310 | 7004 |
| 270 | 20230919 | 150300 | 4358669890 | 12430 | 12500 | 12500 | 12370 | 6347 |
| 271 | 20230919 | 150200 | 4279708470 | 12500 | 12330 | 12500 | 12330 | 5292 |
| 272 | 20230919 | 150100 | 4213938660 | 12350 | 12260 | 12380 | 12260 | 1737 |
| 273 | 20230919 | 150000 | 4192498950 | 12270 | 12320 | 12370 | 12260 | 6190 |
| 274 | 20230919 | 145900 | 4116389020 | 12320 | 12570 | 12570 | 12320 | 9506 |
| 275 | 20230919 | 145800 | 3998373090 | 12570 | 12400 | 12570 | 12330 | 12069 |
| 276 | 20230919 | 145700 | 3848274890 | 12400 | 12360 | 12430 | 12250 | 6939 |
| 277 | 20230919 | 145600 | 3762725990 | 12350 | 12620 | 12630 | 12290 | 16932 |
| 278 | 20230919 | 145500 | 3552159370 | 12630 | 12950 | 12980 | 12590 | 24440 |
| 279 | 20230919 | 145400 | 3241045190 | 12950 | 12390 | 12950 | 12380 | 36050 |
| 280 | 20230919 | 145300 | 2783863010 | 12380 | 12340 | 12450 | 12320 | 8636 |
| 281 | 20230919 | 145200 | 2676982210 | 12340 | 12310 | 12340 | 12240 | 1515 |
| 282 | 20230919 | 145100 | 2658369990 | 12290 | 12310 | 12370 | 12220 | 9702 |
| 283 | 20230919 | 145000 | 2538866400 | 12310 | 12150 | 12320 | 12150 | 4856 |
| 284 | 20230919 | 144900 | 2479406540 | 12150 | 12240 | 12240 | 12150 | 2435 |
| 285 | 20230919 | 144800 | 2449730460 | 12230 | 12110 | 12230 | 12090 | 4340 |
| 286 | 20230919 | 144700 | 2396921580 | 12110 | 12120 | 12130 | 12100 | 1524 |
| 287 | 20230919 | 144600 | 2378476300 | 12120 | 12240 | 12240 | 12100 | 2809 |
| 288 | 20230919 | 144500 | 2344377500 | 12240 | 12140 | 12240 | 12090 | 1898 |
| 289 | 20230919 | 144400 | 2321264250 | 12130 | 12300 | 12310 | 12090 | 586 |
| 290 | 20230919 | 144300 | 2314142780 | 12310 | 12020 | 12320 | 12020 | 12109 |
| 291 | 20230919 | 144200 | 2166215480 | 12010 | 11900 | 12010 | 11900 | 5318 |
| 292 | 20230919 | 144100 | 2102534000 | 11900 | 11870 | 11900 | 11870 | 105 |
| 293 | 20230919 | 144000 | 2101287620 | 11870 | 11870 | 11870 | 11870 | 1 |
| 294 | 20230919 | 143900 | 2101275750 | 11860 | 11860 | 11860 | 11860 | 136 |
| 295 | 20230919 | 143800 | 2099662790 | 11910 | 11910 | 11910 | 11860 | 266 |
| 296 | 20230919 | 143700 | 2096507050 | 11870 | 11910 | 11910 | 11870 | 185 |
| 297 | 20230919 | 143600 | 2094307100 | 11910 | 11900 | 11910 | 11900 | 10 |
| 298 | 20230919 | 143500 | 2094188010 | 11870 | 11870 | 11870 | 11870 | 0 |
| 299 | 20230919 | 143400 | 2094188010 | 11870 | 11860 | 11870 | 11850 | 554 |
| 300 | 20230919 | 143300 | 2087621110 | 11910 | 11890 | 11910 | 11890 | 628 |
| 301 | 20230919 | 143200 | 2080142160 | 11860 | 11860 | 11860 | 11860 | 100 |
| 302 | 20230919 | 143100 | 2078956160 | 11860 | 11860 | 11860 | 11860 | 200 |
| 303 | 20230919 | 143000 | 2076584160 | 11860 | 11860 | 11860 | 11860 | 2367 |
| 304 | 20230919 | 142900 | 2048511540 | 11910 | 11860 | 11910 | 11860 | 201 |
| 305 | 20230919 | 142800 | 2046127630 | 11860 | 11890 | 11890 | 11860 | 1273 |
| 306 | 20230919 | 142700 | 2031013090 | 11880 | 11880 | 11880 | 11880 | 0 |
| 307 | 20230919 | 142600 | 2031013090 | 11880 | 11900 | 11910 | 11880 | 393 |
| 308 | 20230919 | 142500 | 2026342720 | 11910 | 11900 | 11910 | 11900 | 481 |
| 309 | 20230919 | 142400 | 2020618750 | 11900 | 11920 | 11920 | 11890 | 35 |
| 310 | 20230919 | 142300 | 2020202350 | 11930 | 11930 | 11930 | 11930 | 13 |
| 311 | 20230919 | 142200 | 2020047260 | 11920 | 11920 | 11920 | 11920 | 0 |
| 312 | 20230919 | 142100 | 2020047260 | 11920 | 11910 | 11920 | 11910 | 250 |
| 313 | 20230919 | 142000 | 2017069470 | 11910 | 11880 | 11910 | 11880 | 2435 |
| 314 | 20230919 | 141900 | 1988093960 | 11870 | 11880 | 11880 | 11870 | 44 |
| 315 | 20230919 | 141800 | 1987571270 | 11880 | 11870 | 11880 | 11860 | 526 |
| 316 | 20230919 | 141700 | 1981329770 | 11880 | 11880 | 11880 | 11880 | 3 |
| 317 | 20230919 | 141600 | 1981294130 | 11880 | 11880 | 11880 | 11870 | 579 |
| 318 | 20230919 | 141500 | 1974416810 | 11900 | 11900 | 11900 | 11900 | 5 |
| 319 | 20230919 | 141400 | 1974357310 | 11900 | 11900 | 11900 | 11900 | 4 |
| 320 | 20230919 | 141300 | 1974309710 | 11890 | 11890 | 11890 | 11890 | 74 |
| 321 | 20230919 | 141200 | 1973429850 | 11880 | 11880 | 11880 | 11880 | 1000 |
| 322 | 20230919 | 141100 | 1961549850 | 11890 | 11890 | 11890 | 11880 | 71 |
| 323 | 20230919 | 141000 | 1960705930 | 11890 | 11880 | 11890 | 11880 | 279 |
| 324 | 20230919 | 140900 | 1957390370 | 11870 | 11880 | 11880 | 11870 | 93 |
| 325 | 20230919 | 140800 | 1956286390 | 11870 | 11870 | 11870 | 11870 | 1 |
| 326 | 20230919 | 140700 | 1956274520 | 11860 | 11860 | 11860 | 11860 | 124 |
| 327 | 20230919 | 140600 | 1954803880 | 11880 | 11860 | 11880 | 11860 | 11 |
| 328 | 20230919 | 140500 | 1954673220 | 11850 | 11850 | 11850 | 11850 | 105 |
| 329 | 20230919 | 140400 | 1953428970 | 11850 | 11850 | 11850 | 11850 | 787 |
| 330 | 20230919 | 140300 | 1944103020 | 11850 | 11850 | 11860 | 11850 | 509 |
| 331 | 20230919 | 140200 | 1938071350 | 11850 | 11870 | 11890 | 11850 | 310 |
| 332 | 20230919 | 140100 | 1934397480 | 11850 | 11850 | 11850 | 11840 | 810 |
| 333 | 20230919 | 140000 | 1924801260 | 11850 | 11850 | 11850 | 11850 | 818 |
| 334 | 20230919 | 135900 | 1915107960 | 11850 | 11850 | 11850 | 11850 | 1547 |
| 335 | 20230919 | 135800 | 1896776010 | 11890 | 11860 | 11890 | 11830 | 4226 |
| 336 | 20230919 | 135700 | 1846760580 | 11860 | 11860 | 11860 | 11860 | 0 |
| 337 | 20230919 | 135600 | 1846760580 | 11860 | 11870 | 11870 | 11860 | 104 |
| 338 | 20230919 | 135500 | 1845526850 | 11870 | 11890 | 11890 | 11870 | 52 |
| 339 | 20230919 | 135400 | 1844908590 | 11890 | 11890 | 11890 | 11890 | 20 |
| 340 | 20230919 | 135300 | 1844670790 | 11890 | 11890 | 11890 | 11890 | 25 |
| 341 | 20230919 | 135200 | 1844373540 | 11890 | 11890 | 11890 | 11890 | 41 |
| 342 | 20230919 | 135100 | 1843886050 | 11890 | 11870 | 11890 | 11870 | 71 |
| 343 | 20230919 | 135000 | 1843042880 | 11860 | 11860 | 11860 | 11860 | 24 |
| 344 | 20230919 | 134900 | 1842758240 | 11840 | 11840 | 11840 | 11840 | 0 |
| 345 | 20230919 | 134800 | 1842758240 | 11840 | 11840 | 11840 | 11840 | 0 |
| 346 | 20230919 | 134700 | 1842758240 | 11840 | 11860 | 11860 | 11840 | 301 |
| 347 | 20230919 | 134600 | 1839191330 | 11860 | 11860 | 11860 | 11860 | 34 |
| 348 | 20230919 | 134500 | 1838788090 | 11860 | 11870 | 11870 | 11860 | 503 |
| 349 | 20230919 | 134400 | 1832821520 | 11860 | 11860 | 11860 | 11860 | 100 |
| 350 | 20230919 | 134300 | 1831635520 | 11850 | 11840 | 11850 | 11840 | 324 |
| 351 | 20230919 | 134200 | 1827797350 | 11840 | 11890 | 11890 | 11840 | 1040 |
| 352 | 20230919 | 134100 | 1815477410 | 11860 | 11850 | 11860 | 11850 | 2792 |
| 353 | 20230919 | 134000 | 1782375310 | 11850 | 11850 | 11850 | 11850 | 1 |
| 354 | 20230919 | 133900 | 1782363460 | 11850 | 11850 | 11860 | 11850 | 1178 |
| 355 | 20230919 | 133800 | 1768403660 | 11860 | 11860 | 11860 | 11860 | 0 |
| 356 | 20230919 | 133700 | 1768403660 | 11860 | 11860 | 11860 | 11860 | 396 |
| 357 | 20230919 | 133600 | 1763707100 | 11860 | 11880 | 11880 | 11860 | 101 |
| 358 | 20230919 | 133500 | 1762508300 | 11870 | 11880 | 11880 | 11870 | 222 |
| 359 | 20230919 | 133400 | 1759872590 | 11870 | 11870 | 11870 | 11870 | 1 |
| 360 | 20230919 | 133300 | 1759860720 | 11890 | 11890 | 11890 | 11890 | 59 |
| 361 | 20230919 | 133200 | 1759159210 | 11860 | 11860 | 11860 | 11860 | 23 |
| 362 | 20230919 | 133100 | 1758886430 | 11900 | 11860 | 11900 | 11860 | 472 |
| 363 | 20230919 | 133000 | 1753271300 | 11860 | 11860 | 11860 | 11850 | 155 |
| 364 | 20230919 | 132900 | 1751433190 | 11860 | 11860 | 11860 | 11860 | 457 |
| 365 | 20230919 | 132800 | 1746013170 | 11860 | 11860 | 11870 | 11860 | 36 |
| 366 | 20230919 | 132700 | 1745585870 | 11860 | 11860 | 11860 | 11860 | 102 |
| 367 | 20230919 | 132600 | 1744376150 | 11860 | 11860 | 11870 | 11860 | 478 |
| 368 | 20230919 | 132500 | 1738707050 | 11860 | 11870 | 11870 | 11860 | 63 |
| 369 | 20230919 | 132400 | 1737959760 | 11870 | 11860 | 11870 | 11860 | 1000 |
| 370 | 20230919 | 132300 | 1726098470 | 11870 | 11880 | 11890 | 11870 | 611 |
| 371 | 20230919 | 132200 | 1718843840 | 11880 | 11880 | 11880 | 11880 | 6 |
| 372 | 20230919 | 132100 | 1718772560 | 11880 | 11880 | 11880 | 11880 | 1 |
| 373 | 20230919 | 132000 | 1718760680 | 11880 | 11900 | 11900 | 11870 | 203 |
| 374 | 20230919 | 131900 | 1716350330 | 11900 | 11900 | 11900 | 11870 | 25 |
| 375 | 20230919 | 131800 | 1716052950 | 11900 | 11900 | 11900 | 11880 | 1313 |
| 376 | 20230919 | 131700 | 1700433050 | 11920 | 11900 | 11920 | 11900 | 86 |
| 377 | 20230919 | 131600 | 1699408530 | 11920 | 11920 | 11920 | 11920 | 30 |
| 378 | 20230919 | 131500 | 1699050930 | 11920 | 11920 | 11930 | 11920 | 1255 |
| 379 | 20230919 | 131400 | 1684091250 | 11900 | 11930 | 11930 | 11900 | 102 |
| 380 | 20230919 | 131300 | 1682874870 | 11930 | 11920 | 11930 | 11910 | 185 |
| 381 | 20230919 | 131200 | 1680670660 | 11930 | 11930 | 11930 | 11930 | 16 |
| 382 | 20230919 | 131100 | 1680479780 | 11930 | 11930 | 11930 | 11930 | 0 |
| 383 | 20230919 | 131000 | 1680479780 | 11930 | 11930 | 11930 | 11930 | 50 |
| 384 | 20230919 | 130900 | 1679883280 | 11920 | 11910 | 11920 | 11910 | 635 |
| 385 | 20230919 | 130800 | 1672316160 | 11910 | 11910 | 11910 | 11910 | 309 |
| 386 | 20230919 | 130700 | 1668635970 | 11900 | 11900 | 11900 | 11900 | 52 |
| 387 | 20230919 | 130600 | 1668017170 | 11890 | 11890 | 11890 | 11890 | 50 |
| 388 | 20230919 | 130500 | 1667422670 | 11900 | 11900 | 11900 | 11900 | 72 |
| 389 | 20230919 | 130400 | 1666565870 | 11900 | 11900 | 11900 | 11900 | 107 |
| 390 | 20230919 | 130300 | 1665292570 | 11900 | 11900 | 11900 | 11900 | 1 |
| 391 | 20230919 | 130200 | 1665280670 | 11900 | 11900 | 11900 | 11900 | 452 |
| 392 | 20230919 | 130100 | 1659901870 | 11900 | 11900 | 11900 | 11900 | 0 |
| 393 | 20230919 | 130000 | 1659901870 | 11900 | 11900 | 11900 | 11900 | 2 |
| 394 | 20230919 | 125900 | 1659878070 | 11890 | 11890 | 11890 | 11880 | 22 |
| 395 | 20230919 | 125800 | 1659616500 | 11900 | 11900 | 11900 | 11900 | 1 |
| 396 | 20230919 | 125700 | 1659604600 | 11900 | 11900 | 11910 | 11900 | 866 |
| 397 | 20230919 | 125600 | 1649296740 | 11900 | 11910 | 11910 | 11900 | 40 |
| 398 | 20230919 | 125500 | 1648820690 | 11890 | 11900 | 11900 | 11890 | 247 |
| 399 | 20230919 | 125400 | 1645883530 | 11900 | 11900 | 11900 | 11900 | 15 |
| 400 | 20230919 | 125300 | 1645705030 | 11900 | 11900 | 11900 | 11900 | 5 |
| 401 | 20230919 | 125200 | 1645645530 | 11900 | 11890 | 11900 | 11890 | 19 |
| 402 | 20230919 | 125100 | 1645419580 | 11890 | 11890 | 11890 | 11890 | 7 |
| 403 | 20230919 | 125000 | 1645336350 | 11890 | 11890 | 11890 | 11890 | 220 |
| 404 | 20230919 | 124900 | 1642720550 | 11890 | 11920 | 11920 | 11890 | 192 |
| 405 | 20230919 | 124800 | 1640434790 | 11910 | 11910 | 11910 | 11910 | 52 |
| 406 | 20230919 | 124700 | 1639815470 | 11920 | 11940 | 11940 | 11920 | 121 |
| 407 | 20230919 | 124600 | 1638372160 | 11940 | 11930 | 11940 | 11930 | 142 |
| 408 | 20230919 | 124500 | 1636676710 | 11940 | 11940 | 11940 | 11940 | 159 |
| 409 | 20230919 | 124400 | 1634778250 | 11950 | 11940 | 11950 | 11940 | 137 |
| 410 | 20230919 | 124300 | 1633141910 | 11940 | 11950 | 11950 | 11940 | 139 |
| 411 | 20230919 | 124200 | 1631482060 | 11960 | 11960 | 11960 | 11960 | 51 |
| 412 | 20230919 | 124100 | 1630872100 | 11960 | 11920 | 11960 | 11920 | 1214 |
| 413 | 20230919 | 124000 | 1616363050 | 11920 | 11920 | 11930 | 11920 | 1053 |
| 414 | 20230919 | 123900 | 1603808270 | 11920 | 11900 | 11920 | 11900 | 1077 |
| 415 | 20230919 | 123800 | 1590981740 | 11900 | 11880 | 11900 | 11880 | 470 |
| 416 | 20230919 | 123700 | 1585395910 | 11880 | 11870 | 11880 | 11870 | 414 |
| 417 | 20230919 | 123600 | 1580479710 | 11870 | 11870 | 11870 | 11870 | 30 |
| 418 | 20230919 | 123500 | 1580123610 | 11870 | 11870 | 11870 | 11860 | 184 |
| 419 | 20230919 | 123400 | 1577939580 | 11870 | 11890 | 11890 | 11860 | 651 |
| 420 | 20230919 | 123300 | 1570216120 | 11880 | 11880 | 11880 | 11860 | 155 |
| 421 | 20230919 | 123200 | 1568376870 | 11880 | 11880 | 11880 | 11880 | 53 |
| 422 | 20230919 | 123100 | 1567747230 | 11880 | 11880 | 11890 | 11880 | 104 |
| 423 | 20230919 | 123000 | 1566511700 | 11880 | 11900 | 11900 | 11840 | 1177 |
| 424 | 20230919 | 122900 | 1552559500 | 11890 | 11900 | 11900 | 11890 | 197 |
| 425 | 20230919 | 122800 | 1550216970 | 11900 | 11900 | 11900 | 11900 | 184 |
| 426 | 20230919 | 122700 | 1548027370 | 11900 | 11900 | 11900 | 11900 | 202 |
| 427 | 20230919 | 122600 | 1545623570 | 11890 | 11910 | 11910 | 11890 | 204 |
| 428 | 20230919 | 122500 | 1543195930 | 11910 | 11910 | 11910 | 11910 | 168 |
| 429 | 20230919 | 122400 | 1541195050 | 11910 | 11910 | 11910 | 11910 | 0 |
| 430 | 20230919 | 122300 | 1541195050 | 11910 | 11910 | 11910 | 11910 | 681 |
| 431 | 20230919 | 122200 | 1533084340 | 11880 | 11900 | 11900 | 11880 | 44 |
| 432 | 20230919 | 122100 | 1532561400 | 11900 | 11890 | 11900 | 11890 | 52 |
| 433 | 20230919 | 122000 | 1531942800 | 11890 | 11870 | 11890 | 11870 | 303 |
| 434 | 20230919 | 121900 | 1528344750 | 11870 | 11870 | 11870 | 11870 | 20 |
| 435 | 20230919 | 121800 | 1528107350 | 11870 | 11870 | 11870 | 11870 | 7 |
| 436 | 20230919 | 121700 | 1528024260 | 11860 | 11870 | 11870 | 11850 | 2084 |
| 437 | 20230919 | 121600 | 1503322830 | 11880 | 11860 | 11880 | 11860 | 380 |
| 438 | 20230919 | 121500 | 1498812720 | 11870 | 11870 | 11870 | 11860 | 1149 |
| 439 | 20230919 | 121400 | 1485181380 | 11870 | 11870 | 11870 | 11870 | 207 |
| 440 | 20230919 | 121300 | 1482724290 | 11870 | 11890 | 11890 | 11870 | 362 |
| 441 | 20230919 | 121200 | 1478426700 | 11900 | 11900 | 11900 | 11900 | 0 |
| 442 | 20230919 | 121100 | 1478426700 | 11900 | 11890 | 11900 | 11860 | 756 |
| 443 | 20230919 | 121000 | 1469436800 | 11890 | 11860 | 11890 | 11860 | 654 |
| 444 | 20230919 | 120900 | 1461667760 | 11870 | 11870 | 11870 | 11870 | 186 |
| 445 | 20230919 | 120800 | 1459459940 | 11870 | 11870 | 11870 | 11870 | 55 |
| 446 | 20230919 | 120700 | 1458807090 | 11860 | 11870 | 11870 | 11860 | 324 |
| 447 | 20230919 | 120600 | 1454961450 | 11890 | 11890 | 11890 | 11890 | 0 |
| 448 | 20230919 | 120500 | 1454961450 | 11890 | 11850 | 11890 | 11850 | 869 |
| 449 | 20230919 | 120400 | 1444632690 | 11850 | 11860 | 11860 | 11850 | 332 |
| 450 | 20230919 | 120300 | 1440697630 | 11860 | 11860 | 11870 | 11860 | 711 |
| 451 | 20230919 | 120200 | 1432260270 | 11860 | 11860 | 11860 | 11850 | 97 |
| 452 | 20230919 | 120100 | 1431109990 | 11860 | 11870 | 11870 | 11860 | 225 |
| 453 | 20230919 | 120000 | 1428441340 | 11870 | 11860 | 11870 | 11860 | 35 |
| 454 | 20230919 | 115900 | 1428026010 | 11860 | 11850 | 11860 | 11850 | 194 |
| 455 | 20230919 | 115800 | 1425725520 | 11860 | 11860 | 11860 | 11860 | 30 |
| 456 | 20230919 | 115700 | 1425369720 | 11860 | 11880 | 11880 | 11860 | 275 |
| 457 | 20230919 | 115600 | 1422107660 | 11870 | 11870 | 11870 | 11870 | 276 |
| 458 | 20230919 | 115500 | 1418831540 | 11910 | 11910 | 11910 | 11910 | 63 |
| 459 | 20230919 | 115400 | 1418081210 | 11910 | 11920 | 11920 | 11910 | 11 |
| 460 | 20230919 | 115300 | 1417950100 | 11880 | 11880 | 11880 | 11880 | 12 |
| 461 | 20230919 | 115200 | 1417807540 | 11880 | 11870 | 11880 | 11870 | 478 |
| 462 | 20230919 | 115100 | 1412133570 | 11930 | 11900 | 11930 | 11900 | 450 |
| 463 | 20230919 | 115000 | 1406765490 | 11880 | 11870 | 11880 | 11870 | 1058 |
| 464 | 20230919 | 114900 | 1394199190 | 11870 | 11860 | 11870 | 11860 | 34 |
| 465 | 20230919 | 114800 | 1393795940 | 11860 | 11870 | 11870 | 11860 | 227 |
| 466 | 20230919 | 114700 | 1391103550 | 11870 | 11870 | 11870 | 11870 | 187 |
| 467 | 20230919 | 114600 | 1388883860 | 11870 | 11850 | 11870 | 11850 | 109 |
| 468 | 20230919 | 114500 | 1387590900 | 11850 | 11850 | 11850 | 11850 | 2 |
| 469 | 20230919 | 114400 | 1387567200 | 11850 | 11850 | 11850 | 11840 | 173 |
| 470 | 20230919 | 114300 | 1385518050 | 11840 | 11840 | 11850 | 11840 | 384 |
| 471 | 20230919 | 114200 | 1380971460 | 11840 | 11840 | 11840 | 11840 | 131 |
| 472 | 20230919 | 114100 | 1379420420 | 11850 | 11860 | 11860 | 11840 | 586 |
| 473 | 20230919 | 114000 | 1372479780 | 11860 | 11850 | 11870 | 11850 | 289 |
| 474 | 20230919 | 113900 | 1369053650 | 11860 | 11870 | 11870 | 11860 | 273 |
| 475 | 20230919 | 113800 | 1365815860 | 11870 | 11880 | 11880 | 11860 | 216 |
| 476 | 20230919 | 113700 | 1363250860 | 11870 | 11860 | 11870 | 11860 | 2 |
| 477 | 20230919 | 113600 | 1363227130 | 11870 | 11870 | 11870 | 11870 | 16 |
| 478 | 20230919 | 113500 | 1363037210 | 11950 | 11940 | 11950 | 11940 | 760 |
| 479 | 20230919 | 113400 | 1353955720 | 11860 | 11860 | 11960 | 11860 | 719 |
| 480 | 20230919 | 113300 | 1345364260 | 11860 | 11850 | 11870 | 11850 | 35 |
| 481 | 20230919 | 113200 | 1344949160 | 11850 | 11860 | 11860 | 11840 | 1633 |
| 482 | 20230919 | 113100 | 1325601700 | 11850 | 11900 | 11900 | 11850 | 2250 |
| 483 | 20230919 | 113000 | 1298897690 | 11920 | 11920 | 11920 | 11920 | 257 |
| 484 | 20230919 | 112900 | 1295834250 | 11920 | 11900 | 11930 | 11900 | 215 |
| 485 | 20230919 | 112800 | 1293274030 | 11890 | 11880 | 11890 | 11880 | 11 |
| 486 | 20230919 | 112700 | 1293143250 | 11890 | 11910 | 11910 | 11890 | 279 |
| 487 | 20230919 | 112600 | 1289825340 | 11900 | 11930 | 11930 | 11900 | 218 |
| 488 | 20230919 | 112500 | 1287231080 | 11950 | 11920 | 11950 | 11920 | 10 |
| 489 | 20230919 | 112400 | 1287111850 | 11970 | 11910 | 11970 | 11910 | 170 |
| 490 | 20230919 | 112300 | 1285084360 | 11920 | 11920 | 11920 | 11920 | 50 |
| 491 | 20230919 | 112200 | 1284488360 | 11920 | 11920 | 11920 | 11920 | 0 |
| 492 | 20230919 | 112100 | 1284488360 | 11920 | 11920 | 11920 | 11920 | 5 |
| 493 | 20230919 | 112000 | 1284428760 | 11900 | 11890 | 11910 | 11890 | 335 |
| 494 | 20230919 | 111900 | 1280444960 | 11890 | 11920 | 11920 | 11880 | 924 |
| 495 | 20230919 | 111800 | 1269456300 | 11920 | 11910 | 11920 | 11910 | 14 |
| 496 | 20230919 | 111700 | 1269289450 | 11910 | 11910 | 11910 | 11910 | 17 |
| 497 | 20230919 | 111600 | 1269086980 | 11910 | 11900 | 11910 | 11900 | 296 |
| 498 | 20230919 | 111500 | 1265563230 | 11890 | 11930 | 11930 | 11890 | 2856 |
| 499 | 20230919 | 111400 | 1231549190 | 11930 | 11930 | 11930 | 11920 | 195 |
| 500 | 20230919 | 111300 | 1229223380 | 11930 | 11940 | 11940 | 11930 | 1625 |
| 501 | 20230919 | 111200 | 1209835190 | 11950 | 11960 | 11960 | 11950 | 147 |
| 502 | 20230919 | 111100 | 1208078530 | 11960 | 11960 | 11960 | 11960 | 445 |
| 503 | 20230919 | 111000 | 1202756330 | 11960 | 11960 | 11960 | 11960 | 29 |
| 504 | 20230919 | 110900 | 1202409490 | 11960 | 11950 | 11960 | 11950 | 26 |
| 505 | 20230919 | 110800 | 1202098780 | 11960 | 11980 | 11980 | 11950 | 1938 |
| 506 | 20230919 | 110700 | 1178901170 | 11990 | 11970 | 12030 | 11970 | 3398 |
| 507 | 20230919 | 110600 | 1138154540 | 11960 | 11970 | 11970 | 11960 | 357 |
| 508 | 20230919 | 110500 | 1133882300 | 11970 | 11980 | 12010 | 11960 | 3255 |
| 509 | 20230919 | 110400 | 1094826630 | 11960 | 11940 | 11970 | 11940 | 116 |
| 510 | 20230919 | 110300 | 1093438210 | 11940 | 11940 | 11940 | 11940 | 30 |
| 511 | 20230919 | 110200 | 1093080010 | 11950 | 11950 | 11950 | 11950 | 611 |
| 512 | 20230919 | 110100 | 1085778560 | 11940 | 11940 | 11940 | 11940 | 8 |
| 513 | 20230919 | 110000 | 1085683040 | 11930 | 11930 | 11930 | 11930 | 37 |
| 514 | 20230919 | 105900 | 1085241630 | 11930 | 11930 | 11930 | 11930 | 1 |
| 515 | 20230919 | 105800 | 1085229700 | 11930 | 11970 | 11970 | 11930 | 2 |
| 516 | 20230919 | 105700 | 1085205800 | 11960 | 11960 | 11960 | 11960 | 4 |
| 517 | 20230919 | 105600 | 1085157960 | 11970 | 11960 | 11970 | 11960 | 97 |
| 518 | 20230919 | 105500 | 1083997300 | 11960 | 11940 | 11960 | 11920 | 45 |
| 519 | 20230919 | 105400 | 1083460300 | 11940 | 11930 | 11940 | 11930 | 293 |
| 520 | 20230919 | 105300 | 1079964630 | 11930 | 11930 | 11930 | 11930 | 52 |
| 521 | 20230919 | 105200 | 1079344270 | 11940 | 11930 | 11940 | 11930 | 70 |
| 522 | 20230919 | 105100 | 1078509100 | 11990 | 11930 | 11990 | 11930 | 736 |
| 523 | 20230919 | 105000 | 1069706000 | 11900 | 11900 | 11920 | 11900 | 545 |
| 524 | 20230919 | 104900 | 1063219200 | 11910 | 11920 | 11920 | 11910 | 150 |
| 525 | 20230919 | 104800 | 1061432440 | 11920 | 11910 | 11920 | 11910 | 210 |
| 526 | 20230919 | 104700 | 1058931310 | 11930 | 11930 | 11940 | 11920 | 516 |
| 527 | 20230919 | 104600 | 1052776480 | 11940 | 11970 | 11970 | 11940 | 484 |
| 528 | 20230919 | 104500 | 1046995330 | 11980 | 11990 | 11990 | 11980 | 21 |
| 529 | 20230919 | 104400 | 1046743630 | 11990 | 11990 | 11990 | 11980 | 387 |
| 530 | 20230919 | 104300 | 1042103530 | 11990 | 11980 | 11990 | 11980 | 353 |
| 531 | 20230919 | 104200 | 1037874580 | 11980 | 11980 | 11980 | 11980 | 2 |
| 532 | 20230919 | 104100 | 1037850620 | 11990 | 11950 | 11990 | 11950 | 585 |
| 533 | 20230919 | 104000 | 1030843280 | 11990 | 11980 | 12000 | 11950 | 508 |
| 534 | 20230919 | 103900 | 1024755230 | 11980 | 11960 | 11980 | 11960 | 946 |
| 535 | 20230919 | 103800 | 1013433320 | 11960 | 11960 | 11960 | 11960 | 2 |
| 536 | 20230919 | 103700 | 1013409400 | 11940 | 11940 | 11940 | 11940 | 0 |
| 537 | 20230919 | 103600 | 1013409400 | 11940 | 11940 | 11940 | 11940 | 46 |
| 538 | 20230919 | 103500 | 1012860160 | 11940 | 11950 | 11950 | 11930 | 488 |
| 539 | 20230919 | 103400 | 1007036050 | 11940 | 11960 | 11960 | 11940 | 216 |
| 540 | 20230919 | 103300 | 1004454810 | 11970 | 11970 | 11970 | 11970 | 240 |
| 541 | 20230919 | 103200 | 1001582010 | 11970 | 11980 | 11980 | 11970 | 350 |
| 542 | 20230919 | 103100 | 997392010 | 11970 | 11970 | 11970 | 11970 | 42 |
| 543 | 20230919 | 103000 | 996889270 | 11970 | 11900 | 11970 | 11900 | 595 |
| 544 | 20230919 | 102900 | 989794190 | 11900 | 11930 | 11950 | 11890 | 187 |
| 545 | 20230919 | 102800 | 987569000 | 11930 | 11880 | 11930 | 11870 | 528 |
| 546 | 20230919 | 102700 | 981279660 | 11880 | 11880 | 11880 | 11860 | 665 |
| 547 | 20230919 | 102600 | 973384220 | 11890 | 11900 | 11900 | 11890 | 359 |
| 548 | 20230919 | 102500 | 969113420 | 11900 | 11920 | 11920 | 11900 | 143 |
| 549 | 20230919 | 102400 | 967410600 | 11920 | 11870 | 11920 | 11870 | 487 |
| 550 | 20230919 | 102300 | 961624250 | 11860 | 11900 | 11900 | 11860 | 922 |
| 551 | 20230919 | 102200 | 950665870 | 11900 | 11900 | 11900 | 11890 | 335 |
| 552 | 20230919 | 102100 | 946679460 | 11900 | 11900 | 11910 | 11890 | 684 |
| 553 | 20230919 | 102000 | 938537970 | 11900 | 11900 | 11900 | 11900 | 705 |
| 554 | 20230919 | 101900 | 930148470 | 11900 | 11870 | 11900 | 11870 | 2847 |
| 555 | 20230919 | 101800 | 896300200 | 11870 | 11900 | 11900 | 11870 | 1347 |
| 556 | 20230919 | 101700 | 880289170 | 11900 | 11900 | 11910 | 11850 | 3956 |
| 557 | 20230919 | 101600 | 833289490 | 11900 | 11930 | 11930 | 11900 | 4773 |
| 558 | 20230919 | 101500 | 776430250 | 11930 | 11940 | 11940 | 11930 | 1017 |
| 559 | 20230919 | 101400 | 764292840 | 11940 | 11970 | 11970 | 11940 | 1719 |
| 560 | 20230919 | 101300 | 743753620 | 11970 | 11970 | 11970 | 11950 | 1440 |
| 561 | 20230919 | 101200 | 726532050 | 11970 | 12000 | 12000 | 11970 | 2292 |
| 562 | 20230919 | 101100 | 699076780 | 11990 | 12010 | 12010 | 11990 | 836 |
| 563 | 20230919 | 101000 | 689052930 | 12000 | 12000 | 12010 | 12000 | 583 |
| 564 | 20230919 | 100900 | 682055110 | 12000 | 12000 | 12000 | 12000 | 180 |
| 565 | 20230919 | 100800 | 679895110 | 12000 | 12000 | 12000 | 11990 | 161 |
| 566 | 20230919 | 100700 | 677963120 | 11990 | 12000 | 12010 | 11990 | 1426 |
| 567 | 20230919 | 100600 | 660857830 | 12010 | 12000 | 12010 | 12000 | 247 |
| 568 | 20230919 | 100500 | 657891500 | 12010 | 11990 | 12010 | 11990 | 135 |
| 569 | 20230919 | 100400 | 656271990 | 11990 | 12030 | 12030 | 11990 | 3369 |
| 570 | 20230919 | 100300 | 615822370 | 12030 | 12050 | 12050 | 12030 | 277 |
| 571 | 20230919 | 100200 | 612487200 | 12050 | 12030 | 12050 | 12030 | 287 |
| 572 | 20230919 | 100100 | 609032430 | 12020 | 12030 | 12030 | 12020 | 49 |
| 573 | 20230919 | 100000 | 608443390 | 12030 | 12020 | 12030 | 12020 | 44 |
| 574 | 20230919 | 095900 | 607914460 | 12000 | 12020 | 12030 | 12000 | 1409 |
| 575 | 20230919 | 095800 | 591003530 | 12020 | 12010 | 12020 | 12010 | 711 |
| 576 | 20230919 | 095700 | 582462120 | 12010 | 12010 | 12010 | 12010 | 149 |
| 577 | 20230919 | 095600 | 580672630 | 12010 | 12010 | 12010 | 12010 | 1019 |
| 578 | 20230919 | 095500 | 568434440 | 12010 | 12010 | 12020 | 12000 | 814 |
| 579 | 20230919 | 095400 | 558658590 | 12010 | 12010 | 12020 | 12000 | 519 |
| 580 | 20230919 | 095300 | 552425380 | 12020 | 12020 | 12020 | 12010 | 218 |
| 581 | 20230919 | 095200 | 549806930 | 12020 | 12030 | 12030 | 12010 | 182 |
| 582 | 20230919 | 095100 | 547619730 | 12030 | 12030 | 12040 | 12020 | 526 |
| 583 | 20230919 | 095000 | 541296770 | 12030 | 12020 | 12030 | 12020 | 159 |
| 584 | 20230919 | 094900 | 539385390 | 12050 | 12040 | 12050 | 12020 | 325 |
| 585 | 20230919 | 094800 | 535472910 | 12060 | 12080 | 12080 | 12060 | 90 |
| 586 | 20230919 | 094700 | 534387260 | 12120 | 12030 | 12120 | 12030 | 1865 |
| 587 | 20230919 | 094600 | 511915420 | 12040 | 12010 | 12040 | 11990 | 4802 |
| 588 | 20230919 | 094500 | 454280090 | 12020 | 12070 | 12070 | 12010 | 5463 |
| 589 | 20230919 | 094400 | 388460870 | 12090 | 12080 | 12090 | 12080 | 1398 |
| 590 | 20230919 | 094300 | 371572920 | 12090 | 12070 | 12100 | 12070 | 55 |
| 591 | 20230919 | 094200 | 370907680 | 12080 | 12060 | 12080 | 12060 | 236 |
| 592 | 20230919 | 094100 | 368060000 | 12060 | 12090 | 12090 | 12050 | 1395 |
| 593 | 20230919 | 094000 | 351224290 | 12090 | 12100 | 12100 | 12090 | 99 |
| 594 | 20230919 | 093900 | 350027260 | 12090 | 12120 | 12120 | 12090 | 1586 |
| 595 | 20230919 | 093800 | 330830610 | 12120 | 12160 | 12160 | 12120 | 1611 |
| 596 | 20230919 | 093700 | 311289760 | 12140 | 12150 | 12150 | 12140 | 407 |
| 597 | 20230919 | 093600 | 306345580 | 12150 | 12150 | 12160 | 12140 | 685 |
| 598 | 20230919 | 093500 | 298024200 | 12150 | 12160 | 12160 | 12150 | 35 |
| 599 | 20230919 | 093400 | 297598850 | 12160 | 12200 | 12200 | 12150 | 2521 |
| 600 | 20230919 | 093300 | 266940740 | 12190 | 12230 | 12230 | 12190 | 830 |
| 601 | 20230919 | 093200 | 256809840 | 12230 | 12230 | 12230 | 12230 | 1 |
| 602 | 20230919 | 093100 | 256797610 | 12240 | 12230 | 12240 | 12210 | 601 |
| 603 | 20230919 | 093000 | 249453850 | 12250 | 12230 | 12250 | 12230 | 224 |
| 604 | 20230919 | 092900 | 246709890 | 12230 | 12250 | 12250 | 12230 | 503 |
| 605 | 20230919 | 092800 | 240549810 | 12250 | 12270 | 12270 | 12250 | 217 |
| 606 | 20230919 | 092700 | 237889220 | 12270 | 12270 | 12270 | 12270 | 15 |
| 607 | 20230919 | 092600 | 237705170 | 12250 | 12270 | 12270 | 12250 | 1224 |
| 608 | 20230919 | 092500 | 222692710 | 12260 | 12270 | 12270 | 12260 | 187 |
| 609 | 20230919 | 092400 | 220399270 | 12270 | 12280 | 12280 | 12250 | 411 |
| 610 | 20230919 | 092300 | 215357970 | 12280 | 12280 | 12280 | 12260 | 491 |
| 611 | 20230919 | 092200 | 209332690 | 12280 | 12270 | 12280 | 12270 | 600 |
| 612 | 20230919 | 092100 | 201966420 | 12270 | 12280 | 12280 | 12230 | 928 |
| 613 | 20230919 | 092000 | 190605750 | 12290 | 12300 | 12300 | 12290 | 85 |
| 614 | 20230919 | 091900 | 189561070 | 12280 | 12230 | 12280 | 12230 | 613 |
| 615 | 20230919 | 091800 | 182040280 | 12260 | 12270 | 12270 | 12260 | 329 |
| 616 | 20230919 | 091700 | 178005260 | 12270 | 12270 | 12270 | 12270 | 8 |
| 617 | 20230919 | 091600 | 177907100 | 12270 | 12270 | 12270 | 12230 | 152 |
| 618 | 20230919 | 091500 | 176042460 | 12230 | 12300 | 12300 | 12230 | 496 |
| 619 | 20230919 | 091400 | 169967440 | 12300 | 12300 | 12320 | 12250 | 225 |
| 620 | 20230919 | 091300 | 167202810 | 12300 | 12220 | 12300 | 12220 | 2858 |
| 621 | 20230919 | 091200 | 132112770 | 12250 | 12260 | 12260 | 12160 | 1225 |
| 622 | 20230919 | 091100 | 117151850 | 12250 | 12250 | 12280 | 12250 | 927 |
| 623 | 20230919 | 091000 | 105785220 | 12200 | 12210 | 12220 | 12200 | 1600 |
| 624 | 20230919 | 090900 | 86240330 | 12210 | 12210 | 12220 | 12170 | 629 |
| 625 | 20230919 | 090800 | 78571020 | 12200 | 12200 | 12210 | 12200 | 435 |
| 626 | 20230919 | 090700 | 73263380 | 12210 | 12190 | 12220 | 12190 | 991 |
| 627 | 20230919 | 090600 | 61157330 | 12170 | 12170 | 12170 | 12160 | 342 |
| 628 | 20230919 | 090500 | 56995690 | 12170 | 12200 | 12200 | 12170 | 183 |
| 629 | 20230919 | 090400 | 54763240 | 12200 | 12220 | 12250 | 12160 | 934 |
| 630 | 20230919 | 090300 | 43365250 | 12230 | 12220 | 12250 | 12220 | 420 |
| 631 | 20230919 | 090200 | 38229200 | 12260 | 12260 | 12270 | 12250 | 896 |
| 632 | 20230919 | 090100 | 27248530 | 12270 | 12200 | 12270 | 12170 | 730 |
| 633 | 20230919 | 090000 | 18349040 | 12190 | 12150 | 12190 | 12150 | 1467 |