32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 4151 |
| 3 | 20230926 | 190800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 4 | 20230926 | 190700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 5 | 20230926 | 190600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 6 | 20230926 | 190500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 7 | 20230926 | 190400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 8 | 20230926 | 190300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 9 | 20230926 | 190200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 10 | 20230926 | 190100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 11 | 20230926 | 190000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 12 | 20230926 | 185900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 13 | 20230926 | 185800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 14 | 20230926 | 185700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 15 | 20230926 | 185600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 16 | 20230926 | 185500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 17 | 20230926 | 185400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 18 | 20230926 | 185300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 19 | 20230926 | 185200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 20 | 20230926 | 185100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 21 | 20230926 | 185000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 22 | 20230926 | 184900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 23 | 20230926 | 184800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 24 | 20230926 | 184700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 25 | 20230926 | 184600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 26 | 20230926 | 184500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 27 | 20230926 | 184400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 28 | 20230926 | 184300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 29 | 20230926 | 184200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 30 | 20230926 | 184100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 31 | 20230926 | 184000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 32 | 20230926 | 183900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 4151 |
| 33 | 20230926 | 183800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 34 | 20230926 | 183700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 35 | 20230926 | 183600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 36 | 20230926 | 183500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 37 | 20230926 | 183400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 38 | 20230926 | 183300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 39 | 20230926 | 183200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 40 | 20230926 | 183100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 41 | 20230926 | 183000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 42 | 20230926 | 182900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 43 | 20230926 | 182800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 44 | 20230926 | 182700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 45 | 20230926 | 182600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 46 | 20230926 | 182500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 47 | 20230926 | 182400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 48 | 20230926 | 182300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 49 | 20230926 | 182200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 50 | 20230926 | 182100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 51 | 20230926 | 182000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 52 | 20230926 | 181900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 53 | 20230926 | 181800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 54 | 20230926 | 181700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 55 | 20230926 | 181600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 56 | 20230926 | 181500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 57 | 20230926 | 181400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 58 | 20230926 | 181300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 59 | 20230926 | 181200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 60 | 20230926 | 181100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 61 | 20230926 | 181000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 62 | 20230926 | 180900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 4151 |
| 63 | 20230926 | 180800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 64 | 20230926 | 180700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 65 | 20230926 | 180600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 66 | 20230926 | 180500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 67 | 20230926 | 180400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 68 | 20230926 | 180300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 69 | 20230926 | 180200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 70 | 20230926 | 180100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 71 | 20230926 | 180000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 72 | 20230926 | 175900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 73 | 20230926 | 175800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 74 | 20230926 | 175700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 75 | 20230926 | 175600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 76 | 20230926 | 175500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 77 | 20230926 | 175400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 78 | 20230926 | 175300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 79 | 20230926 | 175200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 80 | 20230926 | 175100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 81 | 20230926 | 175000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 82 | 20230926 | 174900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 83 | 20230926 | 174800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 84 | 20230926 | 174700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 85 | 20230926 | 174600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 86 | 20230926 | 174500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 87 | 20230926 | 174400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 88 | 20230926 | 174300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 89 | 20230926 | 174200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 90 | 20230926 | 174100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 91 | 20230926 | 174000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 92 | 20230926 | 173900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 4151 |
| 93 | 20230926 | 173800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 94 | 20230926 | 173700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 95 | 20230926 | 173600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 96 | 20230926 | 173500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 97 | 20230926 | 173400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 98 | 20230926 | 173300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 99 | 20230926 | 173200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 100 | 20230926 | 173100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 101 | 20230926 | 173000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 102 | 20230926 | 172900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 103 | 20230926 | 172800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 104 | 20230926 | 172700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 105 | 20230926 | 172600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 106 | 20230926 | 172500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 107 | 20230926 | 172400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 108 | 20230926 | 172300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 109 | 20230926 | 172200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 110 | 20230926 | 172100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 111 | 20230926 | 172000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 112 | 20230926 | 171900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 113 | 20230926 | 171800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 114 | 20230926 | 171700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 115 | 20230926 | 171600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 116 | 20230926 | 171500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 117 | 20230926 | 171400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 118 | 20230926 | 171300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 119 | 20230926 | 171200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 120 | 20230926 | 171100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 121 | 20230926 | 171000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 122 | 20230926 | 170900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 4151 |
| 123 | 20230926 | 170800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 124 | 20230926 | 170700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 125 | 20230926 | 170600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 126 | 20230926 | 170500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 127 | 20230926 | 170400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 128 | 20230926 | 170300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 129 | 20230926 | 170200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 130 | 20230926 | 170100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 131 | 20230926 | 170000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 132 | 20230926 | 165900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 133 | 20230926 | 165800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 134 | 20230926 | 165700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 135 | 20230926 | 165600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 136 | 20230926 | 165500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 137 | 20230926 | 165400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 138 | 20230926 | 165300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 139 | 20230926 | 165200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 140 | 20230926 | 165100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 141 | 20230926 | 165000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 142 | 20230926 | 164900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 143 | 20230926 | 164800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 144 | 20230926 | 164700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 145 | 20230926 | 164600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 146 | 20230926 | 164500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 147 | 20230926 | 164400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 148 | 20230926 | 164300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 149 | 20230926 | 164200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 150 | 20230926 | 164100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 151 | 20230926 | 164000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 152 | 20230926 | 163900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 4151 |
| 153 | 20230926 | 163800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 154 | 20230926 | 163700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 155 | 20230926 | 163600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 156 | 20230926 | 163500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 157 | 20230926 | 163400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 158 | 20230926 | 163300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 159 | 20230926 | 163200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 160 | 20230926 | 163100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 161 | 20230926 | 163000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 162 | 20230926 | 162900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 163 | 20230926 | 162800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 164 | 20230926 | 162700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 165 | 20230926 | 162600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 166 | 20230926 | 162500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 167 | 20230926 | 162400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 168 | 20230926 | 162300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 169 | 20230926 | 162200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 170 | 20230926 | 162100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 171 | 20230926 | 162000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 172 | 20230926 | 161900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 173 | 20230926 | 161800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 174 | 20230926 | 161700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 175 | 20230926 | 161600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 176 | 20230926 | 161500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 177 | 20230926 | 161400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 178 | 20230926 | 161300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 179 | 20230926 | 161200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 180 | 20230926 | 161100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 181 | 20230926 | 161000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 182 | 20230926 | 160900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 4151 |
| 183 | 20230926 | 160800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 184 | 20230926 | 160700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 185 | 20230926 | 160600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 186 | 20230926 | 160500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 187 | 20230926 | 160400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 188 | 20230926 | 160300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 189 | 20230926 | 160200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 190 | 20230926 | 160100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 191 | 20230926 | 160000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 192 | 20230926 | 155900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 193 | 20230926 | 155800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 194 | 20230926 | 155700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 195 | 20230926 | 155600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 196 | 20230926 | 155500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 197 | 20230926 | 155400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 198 | 20230926 | 155300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 199 | 20230926 | 155200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 200 | 20230926 | 155100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 201 | 20230926 | 155000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 202 | 20230926 | 154900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 203 | 20230926 | 154800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 204 | 20230926 | 154700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 205 | 20230926 | 154600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 206 | 20230926 | 154500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 207 | 20230926 | 154400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 208 | 20230926 | 154300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 209 | 20230926 | 154200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 210 | 20230926 | 154100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 211 | 20230926 | 154000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 212 | 20230926 | 153900 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 4151 |
| 213 | 20230926 | 153800 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 214 | 20230926 | 153700 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 215 | 20230926 | 153600 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 216 | 20230926 | 153500 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 217 | 20230926 | 153400 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 218 | 20230926 | 153300 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 219 | 20230926 | 153200 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 220 | 20230926 | 153100 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 0 |
| 221 | 20230926 | 153000 | 3163037550 | 16880 | 16880 | 16880 | 16880 | 4151 |
| 222 | 20230926 | 152900 | 3092968670 | 16840 | 16840 | 16840 | 16840 | 0 |
| 223 | 20230926 | 152800 | 3092968670 | 16840 | 16840 | 16840 | 16840 | 0 |
| 224 | 20230926 | 152700 | 3092968670 | 16840 | 16840 | 16840 | 16840 | 0 |
| 225 | 20230926 | 152600 | 3092968670 | 16840 | 16840 | 16840 | 16840 | 0 |
| 226 | 20230926 | 152500 | 3092968670 | 16840 | 16840 | 16840 | 16840 | 0 |
| 227 | 20230926 | 152400 | 3092968670 | 16840 | 16840 | 16840 | 16840 | 0 |
| 228 | 20230926 | 152300 | 3092968670 | 16840 | 16840 | 16840 | 16840 | 0 |
| 229 | 20230926 | 152200 | 3092968670 | 16840 | 16840 | 16840 | 16840 | 0 |
| 230 | 20230926 | 152100 | 3092968670 | 16840 | 16840 | 16840 | 16840 | 0 |
| 231 | 20230926 | 152000 | 3092968670 | 16840 | 16840 | 16840 | 16840 | 0 |
| 232 | 20230926 | 151900 | 3092968670 | 16840 | 16840 | 16840 | 16830 | 421 |
| 233 | 20230926 | 151800 | 3085880220 | 16840 | 16840 | 16840 | 16830 | 1047 |
| 234 | 20230926 | 151700 | 3068251030 | 16840 | 16840 | 16840 | 16840 | 95 |
| 235 | 20230926 | 151600 | 3066651230 | 16830 | 16840 | 16840 | 16830 | 257 |
| 236 | 20230926 | 151500 | 3062325650 | 16840 | 16890 | 16890 | 16830 | 864 |
| 237 | 20230926 | 151400 | 3047766590 | 16890 | 16890 | 16900 | 16890 | 443 |
| 238 | 20230926 | 151300 | 3040284130 | 16890 | 16900 | 16900 | 16890 | 570 |
| 239 | 20230926 | 151200 | 3030656450 | 16900 | 16900 | 16900 | 16890 | 224 |
| 240 | 20230926 | 151100 | 3026872150 | 16890 | 16890 | 16900 | 16890 | 84 |
| 241 | 20230926 | 151000 | 3025453150 | 16900 | 16890 | 16900 | 16890 | 57 |
| 242 | 20230926 | 150900 | 3024490390 | 16900 | 16900 | 16900 | 16890 | 295 |
| 243 | 20230926 | 150800 | 3019505710 | 16900 | 16910 | 16910 | 16900 | 1981 |
| 244 | 20230926 | 150700 | 2986026560 | 16920 | 16900 | 16920 | 16900 | 61 |
| 245 | 20230926 | 150600 | 2984994840 | 16920 | 16910 | 16920 | 16910 | 1228 |
| 246 | 20230926 | 150500 | 2964224380 | 16910 | 16910 | 16910 | 16910 | 180 |
| 247 | 20230926 | 150400 | 2961180580 | 16910 | 16910 | 16910 | 16900 | 199 |
| 248 | 20230926 | 150300 | 2957816490 | 16910 | 16910 | 16910 | 16910 | 121 |
| 249 | 20230926 | 150200 | 2955770380 | 16920 | 16920 | 16920 | 16920 | 92 |
| 250 | 20230926 | 150100 | 2954213740 | 16950 | 16970 | 16980 | 16950 | 82 |
| 251 | 20230926 | 150000 | 2952822780 | 16970 | 16880 | 16980 | 16880 | 3287 |
| 252 | 20230926 | 145900 | 2897193380 | 16880 | 16850 | 16880 | 16850 | 1270 |
| 253 | 20230926 | 145800 | 2875781600 | 16850 | 16840 | 16850 | 16840 | 457 |
| 254 | 20230926 | 145700 | 2868082900 | 16830 | 16820 | 16830 | 16820 | 654 |
| 255 | 20230926 | 145600 | 2857080560 | 16820 | 16820 | 16820 | 16820 | 0 |
| 256 | 20230926 | 145500 | 2857080560 | 16820 | 16810 | 16820 | 16810 | 614 |
| 257 | 20230926 | 145400 | 2846757080 | 16820 | 16830 | 16830 | 16810 | 216 |
| 258 | 20230926 | 145300 | 2843124060 | 16830 | 16820 | 16830 | 16820 | 150 |
| 259 | 20230926 | 145200 | 2840600670 | 16840 | 16850 | 16850 | 16840 | 404 |
| 260 | 20230926 | 145100 | 2833796650 | 16850 | 16850 | 16850 | 16850 | 229 |
| 261 | 20230926 | 145000 | 2829938000 | 16850 | 16840 | 16850 | 16840 | 423 |
| 262 | 20230926 | 144900 | 2822811980 | 16840 | 16840 | 16840 | 16840 | 23 |
| 263 | 20230926 | 144800 | 2822424660 | 16840 | 16840 | 16840 | 16840 | 319 |
| 264 | 20230926 | 144700 | 2817052700 | 16850 | 16840 | 16850 | 16840 | 150 |
| 265 | 20230926 | 144600 | 2814526090 | 16840 | 16840 | 16840 | 16840 | 10 |
| 266 | 20230926 | 144500 | 2814357690 | 16840 | 16850 | 16850 | 16840 | 352 |
| 267 | 20230926 | 144400 | 2808429650 | 16850 | 16850 | 16850 | 16850 | 9 |
| 268 | 20230926 | 144300 | 2808278000 | 16870 | 16880 | 16880 | 16830 | 702 |
| 269 | 20230926 | 144200 | 2796447650 | 16870 | 16820 | 16900 | 16820 | 1237 |
| 270 | 20230926 | 144100 | 2775576560 | 16820 | 16760 | 16850 | 16740 | 1562 |
| 271 | 20230926 | 144000 | 2749332210 | 16750 | 16620 | 16750 | 16620 | 1824 |
| 272 | 20230926 | 143900 | 2718883690 | 16620 | 16570 | 16620 | 16570 | 16014 |
| 273 | 20230926 | 143800 | 2453492730 | 16560 | 16560 | 16570 | 16560 | 28 |
| 274 | 20230926 | 143700 | 2453028950 | 16570 | 16570 | 16570 | 16570 | 45 |
| 275 | 20230926 | 143600 | 2452283300 | 16570 | 16560 | 16570 | 16560 | 152 |
| 276 | 20230926 | 143500 | 2449766170 | 16560 | 16550 | 16560 | 16550 | 428 |
| 277 | 20230926 | 143400 | 2442679620 | 16550 | 16550 | 16550 | 16540 | 830 |
| 278 | 20230926 | 143300 | 2428946320 | 16540 | 16550 | 16550 | 16540 | 44 |
| 279 | 20230926 | 143200 | 2428218220 | 16540 | 16540 | 16540 | 16540 | 0 |
| 280 | 20230926 | 143100 | 2428218220 | 16540 | 16540 | 16540 | 16540 | 73 |
| 281 | 20230926 | 143000 | 2427010800 | 16540 | 16540 | 16540 | 16540 | 17 |
| 282 | 20230926 | 142900 | 2426729620 | 16540 | 16540 | 16540 | 16540 | 214 |
| 283 | 20230926 | 142800 | 2423190060 | 16540 | 16540 | 16540 | 16540 | 103 |
| 284 | 20230926 | 142700 | 2421486440 | 16540 | 16540 | 16540 | 16540 | 1 |
| 285 | 20230926 | 142600 | 2421469900 | 16530 | 16530 | 16530 | 16530 | 28 |
| 286 | 20230926 | 142500 | 2421007060 | 16530 | 16530 | 16530 | 16520 | 65 |
| 287 | 20230926 | 142400 | 2419933110 | 16540 | 16530 | 16540 | 16530 | 134 |
| 288 | 20230926 | 142300 | 2417716860 | 16540 | 16530 | 16540 | 16530 | 66 |
| 289 | 20230926 | 142200 | 2416625810 | 16510 | 16520 | 16530 | 16510 | 867 |
| 290 | 20230926 | 142100 | 2402303600 | 16510 | 16500 | 16520 | 16500 | 836 |
| 291 | 20230926 | 142000 | 2388498680 | 16500 | 16500 | 16500 | 16500 | 105 |
| 292 | 20230926 | 141900 | 2386766180 | 16510 | 16500 | 16510 | 16500 | 239 |
| 293 | 20230926 | 141800 | 2382822670 | 16500 | 16500 | 16500 | 16500 | 38 |
| 294 | 20230926 | 141700 | 2382195670 | 16500 | 16500 | 16500 | 16500 | 500 |
| 295 | 20230926 | 141600 | 2373945670 | 16500 | 16510 | 16510 | 16490 | 243 |
| 296 | 20230926 | 141500 | 2369936150 | 16510 | 16510 | 16510 | 16510 | 2 |
| 297 | 20230926 | 141400 | 2369903130 | 16510 | 16510 | 16510 | 16510 | 91 |
| 298 | 20230926 | 141300 | 2368400720 | 16510 | 16510 | 16510 | 16510 | 34 |
| 299 | 20230926 | 141200 | 2367839380 | 16520 | 16520 | 16520 | 16520 | 505 |
| 300 | 20230926 | 141100 | 2359496780 | 16520 | 16520 | 16520 | 16520 | 56 |
| 301 | 20230926 | 141000 | 2358571660 | 16520 | 16520 | 16520 | 16520 | 0 |
| 302 | 20230926 | 140900 | 2358571660 | 16520 | 16520 | 16520 | 16520 | 125 |
| 303 | 20230926 | 140800 | 2356506660 | 16520 | 16530 | 16530 | 16520 | 48 |
| 304 | 20230926 | 140700 | 2355713260 | 16530 | 16550 | 16550 | 16530 | 120 |
| 305 | 20230926 | 140600 | 2353728290 | 16540 | 16540 | 16540 | 16540 | 189 |
| 306 | 20230926 | 140500 | 2350602230 | 16540 | 16540 | 16540 | 16540 | 3 |
| 307 | 20230926 | 140400 | 2350552610 | 16530 | 16520 | 16540 | 16520 | 193 |
| 308 | 20230926 | 140300 | 2347362190 | 16510 | 16500 | 16510 | 16500 | 237 |
| 309 | 20230926 | 140200 | 2343449390 | 16500 | 16500 | 16500 | 16500 | 84 |
| 310 | 20230926 | 140100 | 2342063390 | 16500 | 16470 | 16500 | 16470 | 932 |
| 311 | 20230926 | 140000 | 2326711080 | 16470 | 16460 | 16470 | 16460 | 314 |
| 312 | 20230926 | 135900 | 2321542630 | 16470 | 16470 | 16470 | 16470 | 2 |
| 313 | 20230926 | 135800 | 2321509690 | 16470 | 16470 | 16470 | 16460 | 20 |
| 314 | 20230926 | 135700 | 2321180420 | 16460 | 16470 | 16470 | 16460 | 826 |
| 315 | 20230926 | 135600 | 2307584360 | 16470 | 16470 | 16470 | 16470 | 89 |
| 316 | 20230926 | 135500 | 2306118530 | 16470 | 16470 | 16470 | 16460 | 899 |
| 317 | 20230926 | 135400 | 2291315160 | 16480 | 16490 | 16490 | 16480 | 23 |
| 318 | 20230926 | 135300 | 2290936070 | 16490 | 16490 | 16490 | 16490 | 5 |
| 319 | 20230926 | 135200 | 2290853620 | 16490 | 16500 | 16500 | 16490 | 274 |
| 320 | 20230926 | 135100 | 2286335320 | 16500 | 16500 | 16500 | 16500 | 117 |
| 321 | 20230926 | 135000 | 2284404820 | 16490 | 16480 | 16490 | 16480 | 1993 |
| 322 | 20230926 | 134900 | 2251555960 | 16470 | 16470 | 16470 | 16470 | 0 |
| 323 | 20230926 | 134800 | 2251555960 | 16470 | 16470 | 16470 | 16470 | 107 |
| 324 | 20230926 | 134700 | 2249793670 | 16470 | 16480 | 16480 | 16470 | 1264 |
| 325 | 20230926 | 134600 | 2228975220 | 16480 | 16470 | 16480 | 16470 | 127 |
| 326 | 20230926 | 134500 | 2226883520 | 16480 | 16480 | 16480 | 16470 | 10 |
| 327 | 20230926 | 134400 | 2226718770 | 16480 | 16480 | 16480 | 16480 | 1 |
| 328 | 20230926 | 134300 | 2226702290 | 16480 | 16480 | 16480 | 16480 | 111 |
| 329 | 20230926 | 134200 | 2224873010 | 16490 | 16480 | 16490 | 16480 | 16 |
| 330 | 20230926 | 134100 | 2224609270 | 16480 | 16480 | 16480 | 16480 | 50 |
| 331 | 20230926 | 134000 | 2223785270 | 16480 | 16480 | 16480 | 16480 | 1207 |
| 332 | 20230926 | 133900 | 2203893910 | 16480 | 16490 | 16490 | 16480 | 3 |
| 333 | 20230926 | 133800 | 2203844450 | 16490 | 16490 | 16490 | 16490 | 1 |
| 334 | 20230926 | 133700 | 2203827960 | 16490 | 16490 | 16490 | 16480 | 167 |
| 335 | 20230926 | 133600 | 2201075180 | 16490 | 16500 | 16500 | 16490 | 710 |
| 336 | 20230926 | 133500 | 2189366750 | 16500 | 16490 | 16500 | 16490 | 426 |
| 337 | 20230926 | 133400 | 2182341300 | 16490 | 16490 | 16490 | 16490 | 106 |
| 338 | 20230926 | 133300 | 2180593360 | 16500 | 16510 | 16510 | 16500 | 113 |
| 339 | 20230926 | 133200 | 2178728750 | 16500 | 16500 | 16510 | 16500 | 144 |
| 340 | 20230926 | 133100 | 2176352640 | 16500 | 16500 | 16510 | 16500 | 242 |
| 341 | 20230926 | 133000 | 2172359540 | 16500 | 16500 | 16500 | 16500 | 0 |
| 342 | 20230926 | 132900 | 2172359540 | 16500 | 16500 | 16500 | 16490 | 142 |
| 343 | 20230926 | 132800 | 2170017590 | 16500 | 16500 | 16500 | 16500 | 132 |
| 344 | 20230926 | 132700 | 2167839590 | 16500 | 16500 | 16500 | 16500 | 329 |
| 345 | 20230926 | 132600 | 2162411090 | 16500 | 16500 | 16500 | 16490 | 425 |
| 346 | 20230926 | 132500 | 2155402700 | 16500 | 16510 | 16510 | 16500 | 989 |
| 347 | 20230926 | 132400 | 2139081690 | 16510 | 16510 | 16510 | 16510 | 454 |
| 348 | 20230926 | 132300 | 2131586150 | 16510 | 16530 | 16530 | 16500 | 544 |
| 349 | 20230926 | 132200 | 2122604390 | 16520 | 16520 | 16520 | 16520 | 105 |
| 350 | 20230926 | 132100 | 2120869790 | 16520 | 16530 | 16530 | 16520 | 177 |
| 351 | 20230926 | 132000 | 2117944220 | 16540 | 16530 | 16540 | 16530 | 101 |
| 352 | 20230926 | 131900 | 2116274430 | 16520 | 16520 | 16520 | 16520 | 34 |
| 353 | 20230926 | 131800 | 2115712750 | 16520 | 16520 | 16520 | 16520 | 149 |
| 354 | 20230926 | 131700 | 2113251270 | 16530 | 16530 | 16530 | 16530 | 459 |
| 355 | 20230926 | 131600 | 2105664000 | 16530 | 16530 | 16530 | 16530 | 1 |
| 356 | 20230926 | 131500 | 2105647470 | 16530 | 16540 | 16540 | 16520 | 196 |
| 357 | 20230926 | 131400 | 2102408590 | 16530 | 16530 | 16530 | 16530 | 5 |
| 358 | 20230926 | 131300 | 2102325940 | 16530 | 16530 | 16540 | 16530 | 463 |
| 359 | 20230926 | 131200 | 2094672540 | 16530 | 16530 | 16530 | 16530 | 106 |
| 360 | 20230926 | 131100 | 2092920360 | 16540 | 16540 | 16540 | 16540 | 1 |
| 361 | 20230926 | 131000 | 2092903820 | 16530 | 16530 | 16530 | 16530 | 264 |
| 362 | 20230926 | 130900 | 2088539900 | 16520 | 16520 | 16530 | 16520 | 682 |
| 363 | 20230926 | 130800 | 2077272960 | 16530 | 16530 | 16530 | 16530 | 112 |
| 364 | 20230926 | 130700 | 2075421600 | 16530 | 16530 | 16530 | 16520 | 32 |
| 365 | 20230926 | 130600 | 2074892740 | 16540 | 16540 | 16540 | 16540 | 28 |
| 366 | 20230926 | 130500 | 2074429620 | 16540 | 16540 | 16540 | 16540 | 202 |
| 367 | 20230926 | 130400 | 2071088540 | 16540 | 16550 | 16550 | 16540 | 178 |
| 368 | 20230926 | 130300 | 2068144170 | 16550 | 16550 | 16550 | 16550 | 6 |
| 369 | 20230926 | 130200 | 2068044870 | 16550 | 16550 | 16550 | 16550 | 10 |
| 370 | 20230926 | 130100 | 2067879370 | 16550 | 16550 | 16550 | 16540 | 170 |
| 371 | 20230926 | 130000 | 2065066930 | 16550 | 16550 | 16550 | 16550 | 6 |
| 372 | 20230926 | 125900 | 2064967630 | 16550 | 16540 | 16550 | 16540 | 87 |
| 373 | 20230926 | 125800 | 2063528150 | 16540 | 16540 | 16540 | 16540 | 388 |
| 374 | 20230926 | 125700 | 2057110630 | 16540 | 16540 | 16540 | 16540 | 131 |
| 375 | 20230926 | 125600 | 2054943890 | 16550 | 16540 | 16550 | 16540 | 164 |
| 376 | 20230926 | 125500 | 2052231090 | 16540 | 16540 | 16550 | 16540 | 298 |
| 377 | 20230926 | 125400 | 2047302070 | 16550 | 16550 | 16550 | 16540 | 22 |
| 378 | 20230926 | 125300 | 2046938030 | 16540 | 16540 | 16540 | 16530 | 264 |
| 379 | 20230926 | 125200 | 2042572530 | 16540 | 16540 | 16550 | 16540 | 845 |
| 380 | 20230926 | 125100 | 2028594690 | 16540 | 16520 | 16540 | 16520 | 1098 |
| 381 | 20230926 | 125000 | 2010446140 | 16520 | 16520 | 16520 | 16510 | 222 |
| 382 | 20230926 | 124900 | 2006779750 | 16520 | 16510 | 16520 | 16510 | 1219 |
| 383 | 20230926 | 124800 | 1986649430 | 16510 | 16510 | 16510 | 16510 | 64 |
| 384 | 20230926 | 124700 | 1985592790 | 16510 | 16500 | 16510 | 16500 | 109 |
| 385 | 20230926 | 124600 | 1983794260 | 16510 | 16510 | 16510 | 16510 | 5 |
| 386 | 20230926 | 124500 | 1983711710 | 16500 | 16500 | 16500 | 16500 | 196 |
| 387 | 20230926 | 124400 | 1980477710 | 16500 | 16490 | 16500 | 16480 | 616 |
| 388 | 20230926 | 124300 | 1970319160 | 16490 | 16480 | 16490 | 16480 | 92 |
| 389 | 20230926 | 124200 | 1968802720 | 16490 | 16480 | 16490 | 16480 | 107 |
| 390 | 20230926 | 124100 | 1967039350 | 16480 | 16460 | 16480 | 16450 | 154 |
| 391 | 20230926 | 124000 | 1964504260 | 16460 | 16460 | 16460 | 16460 | 410 |
| 392 | 20230926 | 123900 | 1957755660 | 16460 | 16460 | 16460 | 16460 | 139 |
| 393 | 20230926 | 123800 | 1955467720 | 16480 | 16460 | 16480 | 16460 | 145 |
| 394 | 20230926 | 123700 | 1953080120 | 16460 | 16470 | 16470 | 16460 | 241 |
| 395 | 20230926 | 123600 | 1949112860 | 16470 | 16500 | 16500 | 16470 | 107 |
| 396 | 20230926 | 123500 | 1947350510 | 16500 | 16500 | 16500 | 16470 | 1022 |
| 397 | 20230926 | 123400 | 1930510150 | 16500 | 16490 | 16500 | 16490 | 331 |
| 398 | 20230926 | 123300 | 1925051680 | 16490 | 16500 | 16500 | 16480 | 893 |
| 399 | 20230926 | 123200 | 1910327120 | 16500 | 16500 | 16500 | 16500 | 11 |
| 400 | 20230926 | 123100 | 1910145620 | 16500 | 16490 | 16500 | 16490 | 32 |
| 401 | 20230926 | 123000 | 1909617640 | 16490 | 16500 | 16500 | 16490 | 1085 |
| 402 | 20230926 | 122900 | 1891724510 | 16500 | 16500 | 16500 | 16490 | 88 |
| 403 | 20230926 | 122800 | 1890273010 | 16500 | 16500 | 16500 | 16490 | 3795 |
| 404 | 20230926 | 122700 | 1827661930 | 16510 | 16500 | 16510 | 16500 | 97 |
| 405 | 20230926 | 122600 | 1826060910 | 16500 | 16500 | 16510 | 16500 | 403 |
| 406 | 20230926 | 122500 | 1819410460 | 16510 | 16510 | 16510 | 16500 | 251 |
| 407 | 20230926 | 122400 | 1815268190 | 16500 | 16510 | 16510 | 16500 | 7 |
| 408 | 20230926 | 122300 | 1815152630 | 16510 | 16510 | 16510 | 16510 | 5 |
| 409 | 20230926 | 122200 | 1815070080 | 16510 | 16510 | 16510 | 16510 | 196 |
| 410 | 20230926 | 122100 | 1811834120 | 16510 | 16510 | 16510 | 16510 | 3536 |
| 411 | 20230926 | 122000 | 1753454760 | 16510 | 16520 | 16520 | 16510 | 65 |
| 412 | 20230926 | 121900 | 1752381460 | 16520 | 16530 | 16530 | 16520 | 277 |
| 413 | 20230926 | 121800 | 1747805310 | 16520 | 16530 | 16530 | 16520 | 188 |
| 414 | 20230926 | 121700 | 1744698670 | 16530 | 16520 | 16530 | 16520 | 107 |
| 415 | 20230926 | 121600 | 1742930960 | 16520 | 16520 | 16520 | 16520 | 100 |
| 416 | 20230926 | 121500 | 1741278960 | 16520 | 16520 | 16520 | 16520 | 287 |
| 417 | 20230926 | 121400 | 1736537720 | 16520 | 16520 | 16520 | 16520 | 115 |
| 418 | 20230926 | 121300 | 1734637920 | 16530 | 16520 | 16530 | 16520 | 223 |
| 419 | 20230926 | 121200 | 1730951940 | 16520 | 16520 | 16520 | 16520 | 255 |
| 420 | 20230926 | 121100 | 1726739340 | 16530 | 16520 | 16530 | 16520 | 120 |
| 421 | 20230926 | 121000 | 1724756740 | 16530 | 16520 | 16530 | 16520 | 201 |
| 422 | 20230926 | 120900 | 1721436210 | 16520 | 16520 | 16520 | 16520 | 707 |
| 423 | 20230926 | 120800 | 1709756570 | 16520 | 16520 | 16520 | 16510 | 388 |
| 424 | 20230926 | 120700 | 1703347810 | 16530 | 16520 | 16530 | 16520 | 602 |
| 425 | 20230926 | 120600 | 1693402180 | 16510 | 16510 | 16510 | 16510 | 0 |
| 426 | 20230926 | 120500 | 1693402180 | 16510 | 16520 | 16520 | 16510 | 102 |
| 427 | 20230926 | 120400 | 1691718140 | 16510 | 16510 | 16510 | 16510 | 0 |
| 428 | 20230926 | 120300 | 1691718140 | 16510 | 16510 | 16510 | 16510 | 100 |
| 429 | 20230926 | 120200 | 1690067140 | 16520 | 16520 | 16520 | 16520 | 335 |
| 430 | 20230926 | 120100 | 1684532940 | 16520 | 16510 | 16520 | 16510 | 240 |
| 431 | 20230926 | 120000 | 1680570140 | 16520 | 16520 | 16520 | 16510 | 165 |
| 432 | 20230926 | 115900 | 1677845340 | 16520 | 16520 | 16520 | 16520 | 20 |
| 433 | 20230926 | 115800 | 1677514940 | 16520 | 16510 | 16520 | 16510 | 441 |
| 434 | 20230926 | 115700 | 1670233980 | 16510 | 16510 | 16510 | 16500 | 1579 |
| 435 | 20230926 | 115600 | 1644172690 | 16510 | 16530 | 16530 | 16510 | 1350 |
| 436 | 20230926 | 115500 | 1621878020 | 16520 | 16520 | 16530 | 16520 | 279 |
| 437 | 20230926 | 115400 | 1617268840 | 16520 | 16520 | 16520 | 16520 | 101 |
| 438 | 20230926 | 115300 | 1615600320 | 16530 | 16530 | 16530 | 16520 | 984 |
| 439 | 20230926 | 115200 | 1599338800 | 16530 | 16530 | 16530 | 16520 | 75 |
| 440 | 20230926 | 115100 | 1598099650 | 16530 | 16530 | 16540 | 16530 | 279 |
| 441 | 20230926 | 115000 | 1593487160 | 16530 | 16520 | 16530 | 16520 | 33 |
| 442 | 20230926 | 114900 | 1592941950 | 16530 | 16520 | 16530 | 16520 | 842 |
| 443 | 20230926 | 114800 | 1579032050 | 16520 | 16530 | 16530 | 16520 | 220 |
| 444 | 20230926 | 114700 | 1575397230 | 16540 | 16550 | 16550 | 16530 | 711 |
| 445 | 20230926 | 114600 | 1563643280 | 16540 | 16560 | 16560 | 16540 | 337 |
| 446 | 20230926 | 114500 | 1558064200 | 16550 | 16570 | 16580 | 16550 | 115 |
| 447 | 20230926 | 114400 | 1556158570 | 16570 | 16580 | 16580 | 16570 | 42 |
| 448 | 20230926 | 114300 | 1555462600 | 16580 | 16530 | 16580 | 16530 | 1331 |
| 449 | 20230926 | 114200 | 1533430980 | 16530 | 16530 | 16530 | 16520 | 204 |
| 450 | 20230926 | 114100 | 1530058960 | 16520 | 16520 | 16520 | 16520 | 428 |
| 451 | 20230926 | 114000 | 1522988400 | 16520 | 16530 | 16530 | 16520 | 753 |
| 452 | 20230926 | 113900 | 1510548310 | 16530 | 16530 | 16530 | 16530 | 232 |
| 453 | 20230926 | 113800 | 1506713350 | 16540 | 16530 | 16540 | 16530 | 186 |
| 454 | 20230926 | 113700 | 1503638630 | 16530 | 16530 | 16530 | 16530 | 498 |
| 455 | 20230926 | 113600 | 1495406690 | 16520 | 16560 | 16560 | 16520 | 796 |
| 456 | 20230926 | 113500 | 1482243080 | 16560 | 16570 | 16580 | 16560 | 283 |
| 457 | 20230926 | 113400 | 1477556250 | 16570 | 16580 | 16580 | 16570 | 76 |
| 458 | 20230926 | 113300 | 1476296830 | 16570 | 16580 | 16580 | 16570 | 596 |
| 459 | 20230926 | 113200 | 1466420710 | 16570 | 16580 | 16580 | 16570 | 397 |
| 460 | 20230926 | 113100 | 1459841130 | 16580 | 16580 | 16580 | 16580 | 206 |
| 461 | 20230926 | 113000 | 1456425650 | 16570 | 16570 | 16570 | 16560 | 693 |
| 462 | 20230926 | 112900 | 1444942980 | 16560 | 16570 | 16570 | 16560 | 118 |
| 463 | 20230926 | 112800 | 1442988780 | 16560 | 16570 | 16570 | 16560 | 360 |
| 464 | 20230926 | 112700 | 1437023850 | 16580 | 16570 | 16580 | 16570 | 241 |
| 465 | 20230926 | 112600 | 1433030280 | 16570 | 16600 | 16600 | 16570 | 1172 |
| 466 | 20230926 | 112500 | 1413598550 | 16600 | 16590 | 16600 | 16590 | 70 |
| 467 | 20230926 | 112400 | 1412437060 | 16590 | 16590 | 16590 | 16590 | 250 |
| 468 | 20230926 | 112300 | 1408289560 | 16600 | 16600 | 16600 | 16590 | 128 |
| 469 | 20230926 | 112200 | 1406165640 | 16590 | 16610 | 16610 | 16590 | 686 |
| 470 | 20230926 | 112100 | 1394778770 | 16610 | 16620 | 16620 | 16600 | 640 |
| 471 | 20230926 | 112000 | 1384148650 | 16620 | 16640 | 16640 | 16610 | 1224 |
| 472 | 20230926 | 111900 | 1363799370 | 16630 | 16650 | 16660 | 16630 | 626 |
| 473 | 20230926 | 111800 | 1353380670 | 16650 | 16660 | 16660 | 16650 | 1056 |
| 474 | 20230926 | 111700 | 1335790810 | 16670 | 16670 | 16670 | 16670 | 11 |
| 475 | 20230926 | 111600 | 1335607440 | 16660 | 16660 | 16670 | 16660 | 260 |
| 476 | 20230926 | 111500 | 1331275820 | 16660 | 16680 | 16680 | 16660 | 346 |
| 477 | 20230926 | 111400 | 1325509150 | 16680 | 16700 | 16720 | 16680 | 2029 |
| 478 | 20230926 | 111300 | 1291632930 | 16700 | 16700 | 16700 | 16690 | 207 |
| 479 | 20230926 | 111200 | 1288177030 | 16700 | 16690 | 16700 | 16690 | 255 |
| 480 | 20230926 | 111100 | 1283918730 | 16700 | 16710 | 16710 | 16700 | 4969 |
| 481 | 20230926 | 111000 | 1200935920 | 16710 | 16710 | 16710 | 16700 | 339 |
| 482 | 20230926 | 110900 | 1195273850 | 16710 | 16710 | 16720 | 16710 | 1401 |
| 483 | 20230926 | 110800 | 1171863110 | 16710 | 16720 | 16720 | 16710 | 1160 |
| 484 | 20230926 | 110700 | 1152468490 | 16720 | 16730 | 16730 | 16720 | 585 |
| 485 | 20230926 | 110600 | 1142684440 | 16730 | 16730 | 16730 | 16730 | 37 |
| 486 | 20230926 | 110500 | 1142065430 | 16730 | 16730 | 16730 | 16730 | 11 |
| 487 | 20230926 | 110400 | 1141881400 | 16730 | 16730 | 16730 | 16730 | 291 |
| 488 | 20230926 | 110300 | 1137012970 | 16730 | 16740 | 16740 | 16730 | 107 |
| 489 | 20230926 | 110200 | 1135222800 | 16740 | 16740 | 16740 | 16740 | 5 |
| 490 | 20230926 | 110100 | 1135139100 | 16740 | 16740 | 16740 | 16740 | 119 |
| 491 | 20230926 | 110000 | 1133147040 | 16740 | 16740 | 16740 | 16740 | 30 |
| 492 | 20230926 | 105900 | 1132644840 | 16740 | 16740 | 16740 | 16740 | 137 |
| 493 | 20230926 | 105800 | 1130351460 | 16740 | 16750 | 16750 | 16740 | 1166 |
| 494 | 20230926 | 105700 | 1110831370 | 16760 | 16750 | 16760 | 16750 | 78 |
| 495 | 20230926 | 105600 | 1109524760 | 16750 | 16750 | 16750 | 16750 | 473 |
| 496 | 20230926 | 105500 | 1101602010 | 16750 | 16740 | 16750 | 16740 | 292 |
| 497 | 20230926 | 105400 | 1096711020 | 16740 | 16760 | 16760 | 16740 | 618 |
| 498 | 20230926 | 105300 | 1086361510 | 16750 | 16760 | 16760 | 16750 | 198 |
| 499 | 20230926 | 105200 | 1083044330 | 16770 | 16770 | 16770 | 16770 | 46 |
| 500 | 20230926 | 105100 | 1082272910 | 16770 | 16760 | 16770 | 16760 | 37 |
| 501 | 20230926 | 105000 | 1081652760 | 16760 | 16760 | 16760 | 16760 | 106 |
| 502 | 20230926 | 104900 | 1079876200 | 16760 | 16760 | 16760 | 16760 | 107 |
| 503 | 20230926 | 104800 | 1078082880 | 16750 | 16760 | 16760 | 16750 | 104 |
| 504 | 20230926 | 104700 | 1076339890 | 16760 | 16780 | 16780 | 16760 | 1981 |
| 505 | 20230926 | 104600 | 1043125470 | 16770 | 16780 | 16780 | 16770 | 49 |
| 506 | 20230926 | 104500 | 1042303290 | 16780 | 16780 | 16780 | 16780 | 101 |
| 507 | 20230926 | 104400 | 1040608510 | 16780 | 16770 | 16800 | 16770 | 1155 |
| 508 | 20230926 | 104300 | 1021214400 | 16770 | 16770 | 16770 | 16770 | 0 |
| 509 | 20230926 | 104200 | 1021214400 | 16770 | 16790 | 16790 | 16760 | 1261 |
| 510 | 20230926 | 104100 | 1000060730 | 16800 | 16820 | 16820 | 16800 | 1790 |
| 511 | 20230926 | 104000 | 969969150 | 16830 | 16830 | 16830 | 16830 | 1 |
| 512 | 20230926 | 103900 | 969952320 | 16820 | 16830 | 16830 | 16820 | 183 |
| 513 | 20230926 | 103800 | 966873490 | 16830 | 16830 | 16830 | 16830 | 0 |
| 514 | 20230926 | 103700 | 966873490 | 16830 | 16840 | 16840 | 16830 | 202 |
| 515 | 20230926 | 103600 | 963473530 | 16830 | 16840 | 16840 | 16830 | 107 |
| 516 | 20230926 | 103500 | 961672650 | 16840 | 16850 | 16850 | 16840 | 110 |
| 517 | 20230926 | 103400 | 959820140 | 16850 | 16840 | 16850 | 16840 | 227 |
| 518 | 20230926 | 103300 | 955996300 | 16840 | 16830 | 16840 | 16810 | 919 |
| 519 | 20230926 | 103200 | 940533450 | 16840 | 16840 | 16840 | 16840 | 3 |
| 520 | 20230926 | 103100 | 940482930 | 16840 | 16830 | 16840 | 16830 | 101 |
| 521 | 20230926 | 103000 | 938783090 | 16830 | 16830 | 16830 | 16830 | 0 |
| 522 | 20230926 | 102900 | 938783090 | 16830 | 16830 | 16830 | 16830 | 369 |
| 523 | 20230926 | 102800 | 932572820 | 16820 | 16830 | 16830 | 16820 | 224 |
| 524 | 20230926 | 102700 | 928804990 | 16830 | 16820 | 16830 | 16820 | 40 |
| 525 | 20230926 | 102600 | 928132090 | 16830 | 16850 | 16860 | 16820 | 199 |
| 526 | 20230926 | 102500 | 924779420 | 16850 | 16840 | 16850 | 16830 | 816 |
| 527 | 20230926 | 102400 | 911036390 | 16830 | 16830 | 16830 | 16830 | 151 |
| 528 | 20230926 | 102300 | 908495060 | 16840 | 16830 | 16840 | 16830 | 133 |
| 529 | 20230926 | 102200 | 906256340 | 16840 | 16840 | 16840 | 16840 | 209 |
| 530 | 20230926 | 102100 | 902736780 | 16840 | 16810 | 16840 | 16810 | 180 |
| 531 | 20230926 | 102000 | 899709090 | 16810 | 16810 | 16810 | 16800 | 225 |
| 532 | 20230926 | 101900 | 895926940 | 16800 | 16800 | 16800 | 16800 | 122 |
| 533 | 20230926 | 101800 | 893877340 | 16800 | 16800 | 16800 | 16800 | 254 |
| 534 | 20230926 | 101700 | 889610140 | 16800 | 16800 | 16800 | 16800 | 110 |
| 535 | 20230926 | 101600 | 887762140 | 16810 | 16810 | 16810 | 16810 | 141 |
| 536 | 20230926 | 101500 | 885391930 | 16810 | 16810 | 16810 | 16810 | 140 |
| 537 | 20230926 | 101400 | 883038530 | 16810 | 16810 | 16810 | 16800 | 180 |
| 538 | 20230926 | 101300 | 880013750 | 16810 | 16820 | 16840 | 16810 | 285 |
| 539 | 20230926 | 101200 | 875218180 | 16800 | 16800 | 16800 | 16800 | 0 |
| 540 | 20230926 | 101100 | 875218180 | 16800 | 16810 | 16810 | 16800 | 141 |
| 541 | 20230926 | 101000 | 872847980 | 16810 | 16810 | 16810 | 16800 | 113 |
| 542 | 20230926 | 100900 | 870948790 | 16800 | 16790 | 16800 | 16790 | 158 |
| 543 | 20230926 | 100800 | 868295390 | 16790 | 16790 | 16790 | 16790 | 324 |
| 544 | 20230926 | 100700 | 862855430 | 16770 | 16760 | 16800 | 16730 | 636 |
| 545 | 20230926 | 100600 | 852197070 | 16750 | 16730 | 16750 | 16730 | 513 |
| 546 | 20230926 | 100500 | 843605360 | 16730 | 16760 | 16770 | 16730 | 148 |
| 547 | 20230926 | 100400 | 841125690 | 16760 | 16760 | 16760 | 16730 | 369 |
| 548 | 20230926 | 100300 | 834947060 | 16760 | 16740 | 16770 | 16740 | 1255 |
| 549 | 20230926 | 100200 | 813923010 | 16740 | 16770 | 16770 | 16720 | 2271 |
| 550 | 20230926 | 100100 | 775902200 | 16780 | 16770 | 16780 | 16770 | 345 |
| 551 | 20230926 | 100000 | 770116530 | 16770 | 16780 | 16780 | 16770 | 124 |
| 552 | 20230926 | 095900 | 768036810 | 16780 | 16780 | 16790 | 16780 | 339 |
| 553 | 20230926 | 095800 | 762348160 | 16780 | 16780 | 16780 | 16780 | 134 |
| 554 | 20230926 | 095700 | 760099640 | 16780 | 16810 | 16810 | 16780 | 796 |
| 555 | 20230926 | 095600 | 746734820 | 16810 | 16800 | 16810 | 16800 | 273 |
| 556 | 20230926 | 095500 | 742147350 | 16800 | 16820 | 16820 | 16800 | 622 |
| 557 | 20230926 | 095400 | 731695220 | 16810 | 16830 | 16830 | 16810 | 3584 |
| 558 | 20230926 | 095300 | 671417940 | 16830 | 16870 | 16870 | 16830 | 3371 |
| 559 | 20230926 | 095200 | 614636880 | 16860 | 16870 | 16870 | 16860 | 120 |
| 560 | 20230926 | 095100 | 612613660 | 16870 | 16870 | 16870 | 16870 | 18 |
| 561 | 20230926 | 095000 | 612310000 | 16870 | 16890 | 16890 | 16870 | 1105 |
| 562 | 20230926 | 094900 | 593666170 | 16890 | 16900 | 16900 | 16890 | 50 |
| 563 | 20230926 | 094800 | 592821660 | 16890 | 16900 | 16900 | 16890 | 355 |
| 564 | 20230926 | 094700 | 586825540 | 16900 | 16900 | 16910 | 16890 | 478 |
| 565 | 20230926 | 094600 | 578747360 | 16900 | 16880 | 16910 | 16880 | 886 |
| 566 | 20230926 | 094500 | 563786790 | 16880 | 16870 | 16880 | 16860 | 608 |
| 567 | 20230926 | 094400 | 553531950 | 16870 | 16890 | 16890 | 16860 | 1670 |
| 568 | 20230926 | 094300 | 525349870 | 16890 | 16890 | 16890 | 16880 | 411 |
| 569 | 20230926 | 094200 | 518410730 | 16880 | 16900 | 16900 | 16880 | 755 |
| 570 | 20230926 | 094100 | 505658950 | 16900 | 16900 | 16900 | 16890 | 195 |
| 571 | 20230926 | 094000 | 502363790 | 16900 | 16920 | 16920 | 16900 | 1294 |
| 572 | 20230926 | 093900 | 480481510 | 16920 | 16900 | 16930 | 16900 | 226 |
| 573 | 20230926 | 093800 | 476659640 | 16900 | 16920 | 16920 | 16890 | 96 |
| 574 | 20230926 | 093700 | 475037220 | 16900 | 16900 | 16900 | 16890 | 640 |
| 575 | 20230926 | 093600 | 464222090 | 16920 | 16910 | 16920 | 16910 | 398 |
| 576 | 20230926 | 093500 | 457491890 | 16900 | 16920 | 16920 | 16900 | 692 |
| 577 | 20230926 | 093400 | 445789490 | 16920 | 16920 | 16950 | 16920 | 414 |
| 578 | 20230926 | 093300 | 438781350 | 16920 | 16880 | 16920 | 16880 | 554 |
| 579 | 20230926 | 093200 | 429421000 | 16880 | 16900 | 16900 | 16880 | 136 |
| 580 | 20230926 | 093100 | 427123930 | 16900 | 16900 | 16900 | 16890 | 1122 |
| 581 | 20230926 | 093000 | 408163730 | 16910 | 16930 | 16930 | 16910 | 822 |
| 582 | 20230926 | 092900 | 394259870 | 16930 | 16930 | 16930 | 16930 | 450 |
| 583 | 20230926 | 092800 | 386641370 | 16930 | 16930 | 16930 | 16930 | 15 |
| 584 | 20230926 | 092700 | 386387420 | 16920 | 16950 | 16950 | 16920 | 666 |
| 585 | 20230926 | 092600 | 375106720 | 16940 | 16940 | 16940 | 16940 | 672 |
| 586 | 20230926 | 092500 | 363723040 | 16940 | 16950 | 16950 | 16940 | 170 |
| 587 | 20230926 | 092400 | 360842400 | 16950 | 16960 | 16960 | 16950 | 859 |
| 588 | 20230926 | 092300 | 346281050 | 16960 | 17000 | 17000 | 16960 | 2749 |
| 589 | 20230926 | 092200 | 299625960 | 17010 | 17020 | 17020 | 17010 | 438 |
| 590 | 20230926 | 092100 | 292171330 | 17020 | 16990 | 17020 | 16990 | 584 |
| 591 | 20230926 | 092000 | 282245250 | 16990 | 16990 | 16990 | 16990 | 144 |
| 592 | 20230926 | 091900 | 279798690 | 17000 | 16990 | 17000 | 16990 | 581 |
| 593 | 20230926 | 091800 | 269926530 | 16980 | 16980 | 16990 | 16980 | 136 |
| 594 | 20230926 | 091700 | 267617130 | 16980 | 16980 | 16990 | 16980 | 117 |
| 595 | 20230926 | 091600 | 265630450 | 16990 | 16980 | 16990 | 16980 | 430 |
| 596 | 20230926 | 091500 | 258327470 | 16980 | 16980 | 16990 | 16970 | 1102 |
| 597 | 20230926 | 091400 | 239617120 | 16990 | 16970 | 17000 | 16970 | 1318 |
| 598 | 20230926 | 091300 | 217236610 | 16970 | 16980 | 16980 | 16970 | 614 |
| 599 | 20230926 | 091200 | 206815290 | 16980 | 16990 | 16990 | 16980 | 433 |
| 600 | 20230926 | 091100 | 199461630 | 16990 | 16980 | 16990 | 16980 | 487 |
| 601 | 20230926 | 091000 | 191191080 | 16980 | 16970 | 16980 | 16970 | 434 |
| 602 | 20230926 | 090900 | 183825400 | 16970 | 16980 | 16980 | 16970 | 674 |
| 603 | 20230926 | 090800 | 172387140 | 16980 | 17010 | 17010 | 16970 | 2485 |
| 604 | 20230926 | 090700 | 130165030 | 17010 | 17030 | 17030 | 17000 | 583 |
| 605 | 20230926 | 090600 | 120247000 | 17020 | 17010 | 17040 | 17000 | 1067 |
| 606 | 20230926 | 090500 | 102098610 | 17010 | 17060 | 17060 | 17000 | 1150 |
| 607 | 20230926 | 090400 | 82529830 | 17050 | 17080 | 17090 | 17050 | 1486 |
| 608 | 20230926 | 090300 | 57174970 | 17080 | 17150 | 17150 | 17080 | 851 |
| 609 | 20230926 | 090200 | 42614350 | 17150 | 17200 | 17200 | 17110 | 1376 |
| 610 | 20230926 | 090100 | 18995340 | 17210 | 17200 | 17210 | 17170 | 270 |
| 611 | 20230926 | 090000 | 14355750 | 17210 | 17300 | 17310 | 17210 | 830 |