31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 2930 |
| 3 | 20230912 | 192700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 4 | 20230912 | 192600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 5 | 20230912 | 192500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 6 | 20230912 | 192400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 7 | 20230912 | 192300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 8 | 20230912 | 192200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 9 | 20230912 | 192100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 10 | 20230912 | 192000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 11 | 20230912 | 191900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 12 | 20230912 | 191800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 13 | 20230912 | 191700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 14 | 20230912 | 191600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 15 | 20230912 | 191500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 16 | 20230912 | 191400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 17 | 20230912 | 191300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 18 | 20230912 | 191200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 19 | 20230912 | 191100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 20 | 20230912 | 191000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 21 | 20230912 | 190900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 22 | 20230912 | 190800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 23 | 20230912 | 190700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 24 | 20230912 | 190600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 25 | 20230912 | 190500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 26 | 20230912 | 190400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 27 | 20230912 | 190300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 28 | 20230912 | 190200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 29 | 20230912 | 190100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 30 | 20230912 | 190000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 31 | 20230912 | 185900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 32 | 20230912 | 185800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 2930 |
| 33 | 20230912 | 185700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 34 | 20230912 | 185600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 35 | 20230912 | 185500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 36 | 20230912 | 185400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 37 | 20230912 | 185300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 38 | 20230912 | 185200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 39 | 20230912 | 185100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 40 | 20230912 | 185000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 41 | 20230912 | 184900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 42 | 20230912 | 184800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 43 | 20230912 | 184700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 44 | 20230912 | 184600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 45 | 20230912 | 184500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 46 | 20230912 | 184400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 47 | 20230912 | 184300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 48 | 20230912 | 184200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 49 | 20230912 | 184100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 50 | 20230912 | 184000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 51 | 20230912 | 183900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 52 | 20230912 | 183800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 53 | 20230912 | 183700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 54 | 20230912 | 183600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 55 | 20230912 | 183500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 56 | 20230912 | 183400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 57 | 20230912 | 183300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 58 | 20230912 | 183200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 59 | 20230912 | 183100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 60 | 20230912 | 183000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 61 | 20230912 | 182900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 62 | 20230912 | 182800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 2930 |
| 63 | 20230912 | 182700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 64 | 20230912 | 182600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 65 | 20230912 | 182500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 66 | 20230912 | 182400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 67 | 20230912 | 182300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 68 | 20230912 | 182200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 69 | 20230912 | 182100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 70 | 20230912 | 182000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 71 | 20230912 | 181900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 72 | 20230912 | 181800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 73 | 20230912 | 181700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 74 | 20230912 | 181600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 75 | 20230912 | 181500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 76 | 20230912 | 181400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 77 | 20230912 | 181300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 78 | 20230912 | 181200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 79 | 20230912 | 181100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 80 | 20230912 | 181000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 81 | 20230912 | 180900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 82 | 20230912 | 180800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 83 | 20230912 | 180700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 84 | 20230912 | 180600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 85 | 20230912 | 180500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 86 | 20230912 | 180400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 87 | 20230912 | 180300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 88 | 20230912 | 180200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 89 | 20230912 | 180100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 90 | 20230912 | 180000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 91 | 20230912 | 175900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 92 | 20230912 | 175800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 2930 |
| 93 | 20230912 | 175700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 94 | 20230912 | 175600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 95 | 20230912 | 175500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 96 | 20230912 | 175400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 97 | 20230912 | 175300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 98 | 20230912 | 175200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 99 | 20230912 | 175100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 100 | 20230912 | 175000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 101 | 20230912 | 174900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 102 | 20230912 | 174800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 103 | 20230912 | 174700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 104 | 20230912 | 174600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 105 | 20230912 | 174500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 106 | 20230912 | 174400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 107 | 20230912 | 174300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 108 | 20230912 | 174200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 109 | 20230912 | 174100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 110 | 20230912 | 174000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 111 | 20230912 | 173900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 112 | 20230912 | 173800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 113 | 20230912 | 173700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 114 | 20230912 | 173600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 115 | 20230912 | 173500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 116 | 20230912 | 173400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 117 | 20230912 | 173300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 118 | 20230912 | 173200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 119 | 20230912 | 173100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 120 | 20230912 | 173000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 121 | 20230912 | 172900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 122 | 20230912 | 172800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 2930 |
| 123 | 20230912 | 172700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 124 | 20230912 | 172600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 125 | 20230912 | 172500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 126 | 20230912 | 172400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 127 | 20230912 | 172300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 128 | 20230912 | 172200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 129 | 20230912 | 172100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 130 | 20230912 | 172000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 131 | 20230912 | 171900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 132 | 20230912 | 171800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 133 | 20230912 | 171700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 134 | 20230912 | 171600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 135 | 20230912 | 171500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 136 | 20230912 | 171400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 137 | 20230912 | 171300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 138 | 20230912 | 171200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 139 | 20230912 | 171100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 140 | 20230912 | 171000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 141 | 20230912 | 170900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 142 | 20230912 | 170800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 143 | 20230912 | 170700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 144 | 20230912 | 170600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 145 | 20230912 | 170500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 146 | 20230912 | 170400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 147 | 20230912 | 170300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 148 | 20230912 | 170200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 149 | 20230912 | 170100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 150 | 20230912 | 170000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 151 | 20230912 | 165900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 152 | 20230912 | 165800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 2930 |
| 153 | 20230912 | 165700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 154 | 20230912 | 165600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 155 | 20230912 | 165500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 156 | 20230912 | 165400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 157 | 20230912 | 165300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 158 | 20230912 | 165200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 159 | 20230912 | 165100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 160 | 20230912 | 165000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 161 | 20230912 | 164900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 162 | 20230912 | 164800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 163 | 20230912 | 164700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 164 | 20230912 | 164600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 165 | 20230912 | 164500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 166 | 20230912 | 164400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 167 | 20230912 | 164300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 168 | 20230912 | 164200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 169 | 20230912 | 164100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 170 | 20230912 | 164000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 171 | 20230912 | 163900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 172 | 20230912 | 163800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 173 | 20230912 | 163700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 174 | 20230912 | 163600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 175 | 20230912 | 163500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 176 | 20230912 | 163400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 177 | 20230912 | 163300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 178 | 20230912 | 163200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 179 | 20230912 | 163100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 180 | 20230912 | 163000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 181 | 20230912 | 162900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 182 | 20230912 | 162800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 2930 |
| 183 | 20230912 | 162700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 184 | 20230912 | 162600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 185 | 20230912 | 162500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 186 | 20230912 | 162400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 187 | 20230912 | 162300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 188 | 20230912 | 162200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 189 | 20230912 | 162100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 190 | 20230912 | 162000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 191 | 20230912 | 161900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 192 | 20230912 | 161800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 193 | 20230912 | 161700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 194 | 20230912 | 161600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 195 | 20230912 | 161500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 196 | 20230912 | 161400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 197 | 20230912 | 161300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 198 | 20230912 | 161200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 199 | 20230912 | 161100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 200 | 20230912 | 161000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 201 | 20230912 | 160900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 202 | 20230912 | 160800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 203 | 20230912 | 160700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 204 | 20230912 | 160600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 205 | 20230912 | 160500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 206 | 20230912 | 160400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 207 | 20230912 | 160300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 208 | 20230912 | 160200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 209 | 20230912 | 160100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 210 | 20230912 | 160000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 211 | 20230912 | 155900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 212 | 20230912 | 155800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 2930 |
| 213 | 20230912 | 155700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 214 | 20230912 | 155600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 215 | 20230912 | 155500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 216 | 20230912 | 155400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 217 | 20230912 | 155300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 218 | 20230912 | 155200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 219 | 20230912 | 155100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 220 | 20230912 | 155000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 221 | 20230912 | 154900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 222 | 20230912 | 154800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 223 | 20230912 | 154700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 224 | 20230912 | 154600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 225 | 20230912 | 154500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 226 | 20230912 | 154400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 227 | 20230912 | 154300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 228 | 20230912 | 154200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 229 | 20230912 | 154100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 230 | 20230912 | 154000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 231 | 20230912 | 153900 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 232 | 20230912 | 153800 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 233 | 20230912 | 153700 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 234 | 20230912 | 153600 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 235 | 20230912 | 153500 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 236 | 20230912 | 153400 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 237 | 20230912 | 153300 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 238 | 20230912 | 153200 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 239 | 20230912 | 153100 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 240 | 20230912 | 153000 | 1616000435 | 2915 | 2915 | 2915 | 2915 | 2930 |
| 241 | 20230912 | 152900 | 1607459485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 242 | 20230912 | 152800 | 1607459485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 243 | 20230912 | 152700 | 1607459485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 244 | 20230912 | 152600 | 1607459485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 245 | 20230912 | 152500 | 1607459485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 246 | 20230912 | 152400 | 1607459485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 247 | 20230912 | 152300 | 1607459485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 248 | 20230912 | 152200 | 1607459485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 249 | 20230912 | 152100 | 1607459485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 250 | 20230912 | 152000 | 1607459485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 251 | 20230912 | 151900 | 1607459485 | 2915 | 2910 | 2915 | 2910 | 1870 |
| 252 | 20230912 | 151800 | 1602017610 | 2915 | 2920 | 2920 | 2915 | 326 |
| 253 | 20230912 | 151700 | 1601066620 | 2920 | 2915 | 2920 | 2915 | 236 |
| 254 | 20230912 | 151600 | 1600377655 | 2920 | 2920 | 2920 | 2920 | 1950 |
| 255 | 20230912 | 151500 | 1594683655 | 2925 | 2920 | 2925 | 2920 | 1465 |
| 256 | 20230912 | 151400 | 1590405820 | 2920 | 2920 | 2920 | 2920 | 110 |
| 257 | 20230912 | 151300 | 1590084620 | 2910 | 2910 | 2915 | 2910 | 6190 |
| 258 | 20230912 | 151200 | 1572051895 | 2910 | 2910 | 2915 | 2910 | 3765 |
| 259 | 20230912 | 151100 | 1561095195 | 2910 | 2915 | 2915 | 2910 | 2638 |
| 260 | 20230912 | 151000 | 1553415560 | 2915 | 2920 | 2920 | 2915 | 1995 |
| 261 | 20230912 | 150900 | 1547598645 | 2920 | 2915 | 2920 | 2915 | 1369 |
| 262 | 20230912 | 150800 | 1543607650 | 2915 | 2920 | 2920 | 2915 | 9406 |
| 263 | 20230912 | 150700 | 1516153790 | 2920 | 2920 | 2925 | 2920 | 697 |
| 264 | 20230912 | 150600 | 1514117650 | 2925 | 2925 | 2925 | 2925 | 6 |
| 265 | 20230912 | 150500 | 1514100100 | 2920 | 2920 | 2925 | 2920 | 1144 |
| 266 | 20230912 | 150400 | 1510759580 | 2925 | 2925 | 2925 | 2925 | 301 |
| 267 | 20230912 | 150300 | 1509879155 | 2925 | 2930 | 2930 | 2925 | 1076 |
| 268 | 20230912 | 150200 | 1506731765 | 2925 | 2925 | 2925 | 2925 | 543 |
| 269 | 20230912 | 150100 | 1505143490 | 2930 | 2930 | 2930 | 2930 | 216 |
| 270 | 20230912 | 150000 | 1504510610 | 2930 | 2930 | 2930 | 2925 | 297 |
| 271 | 20230912 | 145900 | 1503641820 | 2925 | 2925 | 2925 | 2925 | 1000 |
| 272 | 20230912 | 145800 | 1500716820 | 2930 | 2930 | 2930 | 2930 | 1 |
| 273 | 20230912 | 145700 | 1500713890 | 2930 | 2930 | 2930 | 2930 | 0 |
| 274 | 20230912 | 145600 | 1500713890 | 2930 | 2930 | 2930 | 2930 | 644 |
| 275 | 20230912 | 145500 | 1498826970 | 2930 | 2930 | 2930 | 2930 | 0 |
| 276 | 20230912 | 145400 | 1498826970 | 2930 | 2930 | 2930 | 2930 | 100 |
| 277 | 20230912 | 145300 | 1498533970 | 2930 | 2935 | 2935 | 2930 | 1298 |
| 278 | 20230912 | 145200 | 1494728855 | 2935 | 2935 | 2935 | 2935 | 270 |
| 279 | 20230912 | 145100 | 1493936405 | 2935 | 2935 | 2935 | 2935 | 10 |
| 280 | 20230912 | 145000 | 1493907055 | 2935 | 2940 | 2940 | 2935 | 118 |
| 281 | 20230912 | 144900 | 1493560715 | 2935 | 2935 | 2935 | 2935 | 34 |
| 282 | 20230912 | 144800 | 1493460925 | 2935 | 2935 | 2935 | 2935 | 983 |
| 283 | 20230912 | 144700 | 1490575820 | 2935 | 2935 | 2935 | 2935 | 0 |
| 284 | 20230912 | 144600 | 1490575820 | 2935 | 2935 | 2935 | 2935 | 0 |
| 285 | 20230912 | 144500 | 1490575820 | 2935 | 2935 | 2935 | 2935 | 0 |
| 286 | 20230912 | 144400 | 1490575820 | 2935 | 2935 | 2935 | 2935 | 120 |
| 287 | 20230912 | 144300 | 1490223620 | 2935 | 2935 | 2935 | 2935 | 523 |
| 288 | 20230912 | 144200 | 1488688615 | 2940 | 2935 | 2940 | 2935 | 703 |
| 289 | 20230912 | 144100 | 1486624770 | 2935 | 2935 | 2935 | 2935 | 1 |
| 290 | 20230912 | 144000 | 1486621835 | 2940 | 2940 | 2940 | 2940 | 50 |
| 291 | 20230912 | 143900 | 1486474835 | 2940 | 2940 | 2940 | 2940 | 25 |
| 292 | 20230912 | 143800 | 1486401335 | 2945 | 2935 | 2945 | 2930 | 1283 |
| 293 | 20230912 | 143700 | 1482635965 | 2940 | 2940 | 2940 | 2940 | 126 |
| 294 | 20230912 | 143600 | 1482265525 | 2945 | 2945 | 2945 | 2945 | 199 |
| 295 | 20230912 | 143500 | 1481679470 | 2940 | 2930 | 2940 | 2930 | 1050 |
| 296 | 20230912 | 143400 | 1478600345 | 2930 | 2930 | 2930 | 2930 | 0 |
| 297 | 20230912 | 143300 | 1478600345 | 2930 | 2930 | 2930 | 2930 | 23 |
| 298 | 20230912 | 143200 | 1478532955 | 2930 | 2930 | 2930 | 2930 | 100 |
| 299 | 20230912 | 143100 | 1478239955 | 2930 | 2935 | 2935 | 2930 | 1304 |
| 300 | 20230912 | 143000 | 1474418890 | 2935 | 2935 | 2935 | 2935 | 50 |
| 301 | 20230912 | 142900 | 1474272140 | 2940 | 2940 | 2940 | 2940 | 173 |
| 302 | 20230912 | 142800 | 1473763520 | 2945 | 2945 | 2945 | 2945 | 0 |
| 303 | 20230912 | 142700 | 1473763520 | 2945 | 2945 | 2945 | 2945 | 104 |
| 304 | 20230912 | 142600 | 1473457240 | 2950 | 2950 | 2950 | 2950 | 50 |
| 305 | 20230912 | 142500 | 1473309740 | 2955 | 2950 | 2955 | 2950 | 2595 |
| 306 | 20230912 | 142400 | 1465644740 | 2955 | 2955 | 2955 | 2955 | 513 |
| 307 | 20230912 | 142300 | 1464128825 | 2955 | 2955 | 2955 | 2955 | 168 |
| 308 | 20230912 | 142200 | 1463632385 | 2960 | 2960 | 2970 | 2960 | 1228 |
| 309 | 20230912 | 142100 | 1459990215 | 2960 | 2955 | 2960 | 2950 | 864 |
| 310 | 20230912 | 142000 | 1457437090 | 2955 | 2965 | 2965 | 2955 | 586 |
| 311 | 20230912 | 141900 | 1455705430 | 2965 | 2965 | 2965 | 2965 | 5 |
| 312 | 20230912 | 141800 | 1455690605 | 2960 | 2960 | 2960 | 2960 | 0 |
| 313 | 20230912 | 141700 | 1455690605 | 2960 | 2970 | 2970 | 2960 | 590 |
| 314 | 20230912 | 141600 | 1453942965 | 2965 | 2965 | 2965 | 2965 | 820 |
| 315 | 20230912 | 141500 | 1451511665 | 2960 | 2960 | 2960 | 2960 | 888 |
| 316 | 20230912 | 141400 | 1448883185 | 2955 | 2960 | 2960 | 2955 | 419 |
| 317 | 20230912 | 141300 | 1447643620 | 2955 | 2950 | 2955 | 2950 | 930 |
| 318 | 20230912 | 141200 | 1444896780 | 2945 | 2945 | 2950 | 2945 | 1295 |
| 319 | 20230912 | 141100 | 1441081285 | 2945 | 2940 | 2945 | 2940 | 11 |
| 320 | 20230912 | 141000 | 1441048895 | 2940 | 2940 | 2940 | 2940 | 750 |
| 321 | 20230912 | 140900 | 1438843895 | 2930 | 2935 | 2940 | 2930 | 6977 |
| 322 | 20230912 | 140800 | 1418338165 | 2930 | 2920 | 2930 | 2920 | 2266 |
| 323 | 20230912 | 140700 | 1411703585 | 2920 | 2920 | 2920 | 2920 | 487 |
| 324 | 20230912 | 140600 | 1410281545 | 2925 | 2925 | 2925 | 2925 | 10 |
| 325 | 20230912 | 140500 | 1410252295 | 2925 | 2920 | 2925 | 2920 | 250 |
| 326 | 20230912 | 140400 | 1409521795 | 2920 | 2920 | 2920 | 2920 | 61 |
| 327 | 20230912 | 140300 | 1409343675 | 2925 | 2920 | 2925 | 2920 | 1203 |
| 328 | 20230912 | 140200 | 1405830790 | 2925 | 2925 | 2925 | 2920 | 2604 |
| 329 | 20230912 | 140100 | 1398225510 | 2925 | 2925 | 2925 | 2925 | 0 |
| 330 | 20230912 | 140000 | 1398225510 | 2925 | 2930 | 2930 | 2925 | 4111 |
| 331 | 20230912 | 135900 | 1386200790 | 2925 | 2930 | 2930 | 2925 | 2405 |
| 332 | 20230912 | 135800 | 1379164545 | 2930 | 2930 | 2930 | 2930 | 2994 |
| 333 | 20230912 | 135700 | 1370392125 | 2935 | 2935 | 2935 | 2935 | 1900 |
| 334 | 20230912 | 135600 | 1364815625 | 2935 | 2930 | 2935 | 2930 | 1257 |
| 335 | 20230912 | 135500 | 1361127485 | 2930 | 2930 | 2930 | 2930 | 269 |
| 336 | 20230912 | 135400 | 1360339315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 337 | 20230912 | 135300 | 1360339315 | 2935 | 2935 | 2935 | 2935 | 1 |
| 338 | 20230912 | 135200 | 1360336380 | 2935 | 2935 | 2935 | 2935 | 21 |
| 339 | 20230912 | 135100 | 1360274745 | 2935 | 2925 | 2935 | 2925 | 1237 |
| 340 | 20230912 | 135000 | 1356655900 | 2930 | 2930 | 2930 | 2930 | 304 |
| 341 | 20230912 | 134900 | 1355765180 | 2930 | 2930 | 2930 | 2930 | 7418 |
| 342 | 20230912 | 134800 | 1334030440 | 2930 | 2935 | 2935 | 2930 | 246 |
| 343 | 20230912 | 134700 | 1333309235 | 2935 | 2935 | 2935 | 2935 | 0 |
| 344 | 20230912 | 134600 | 1333309235 | 2935 | 2935 | 2935 | 2935 | 0 |
| 345 | 20230912 | 134500 | 1333309235 | 2935 | 2935 | 2935 | 2935 | 0 |
| 346 | 20230912 | 134400 | 1333309235 | 2935 | 2935 | 2935 | 2935 | 0 |
| 347 | 20230912 | 134300 | 1333309235 | 2935 | 2940 | 2940 | 2935 | 53 |
| 348 | 20230912 | 134200 | 1333153675 | 2940 | 2935 | 2940 | 2930 | 234 |
| 349 | 20230912 | 134100 | 1332466995 | 2940 | 2940 | 2940 | 2940 | 50 |
| 350 | 20230912 | 134000 | 1332319995 | 2940 | 2940 | 2940 | 2940 | 0 |
| 351 | 20230912 | 133900 | 1332319995 | 2940 | 2940 | 2940 | 2940 | 0 |
| 352 | 20230912 | 133800 | 1332319995 | 2940 | 2935 | 2940 | 2935 | 4 |
| 353 | 20230912 | 133700 | 1332308250 | 2935 | 2935 | 2935 | 2935 | 0 |
| 354 | 20230912 | 133600 | 1332308250 | 2935 | 2935 | 2935 | 2935 | 0 |
| 355 | 20230912 | 133500 | 1332308250 | 2935 | 2935 | 2935 | 2935 | 1698 |
| 356 | 20230912 | 133400 | 1327324620 | 2935 | 2940 | 2940 | 2935 | 2024 |
| 357 | 20230912 | 133300 | 1321375790 | 2940 | 2940 | 2940 | 2940 | 1 |
| 358 | 20230912 | 133200 | 1321372850 | 2945 | 2945 | 2945 | 2945 | 10 |
| 359 | 20230912 | 133100 | 1321343400 | 2945 | 2945 | 2945 | 2945 | 1 |
| 360 | 20230912 | 133000 | 1321340455 | 2945 | 2945 | 2945 | 2945 | 400 |
| 361 | 20230912 | 132900 | 1320162455 | 2945 | 2940 | 2945 | 2940 | 1527 |
| 362 | 20230912 | 132800 | 1315672940 | 2945 | 2945 | 2945 | 2945 | 18 |
| 363 | 20230912 | 132700 | 1315619930 | 2940 | 2945 | 2945 | 2940 | 689 |
| 364 | 20230912 | 132600 | 1313591745 | 2940 | 2940 | 2940 | 2940 | 1719 |
| 365 | 20230912 | 132500 | 1308537885 | 2940 | 2935 | 2940 | 2930 | 1104 |
| 366 | 20230912 | 132400 | 1305296245 | 2935 | 2930 | 2940 | 2930 | 3068 |
| 367 | 20230912 | 132300 | 1296306515 | 2930 | 2930 | 2930 | 2930 | 1 |
| 368 | 20230912 | 132200 | 1296303585 | 2940 | 2940 | 2940 | 2940 | 44 |
| 369 | 20230912 | 132100 | 1296174225 | 2940 | 2940 | 2940 | 2940 | 102 |
| 370 | 20230912 | 132000 | 1295874345 | 2940 | 2940 | 2940 | 2940 | 303 |
| 371 | 20230912 | 131900 | 1294983525 | 2930 | 2930 | 2930 | 2930 | 3172 |
| 372 | 20230912 | 131800 | 1285689565 | 2930 | 2935 | 2935 | 2930 | 712 |
| 373 | 20230912 | 131700 | 1283600780 | 2935 | 2935 | 2935 | 2935 | 68 |
| 374 | 20230912 | 131600 | 1283401200 | 2940 | 2940 | 2940 | 2940 | 2868 |
| 375 | 20230912 | 131500 | 1274969280 | 2940 | 2940 | 2940 | 2940 | 2 |
| 376 | 20230912 | 131400 | 1274963400 | 2940 | 2940 | 2940 | 2940 | 10 |
| 377 | 20230912 | 131300 | 1274934000 | 2930 | 2930 | 2935 | 2930 | 344 |
| 378 | 20230912 | 131200 | 1273925430 | 2930 | 2930 | 2930 | 2930 | 170 |
| 379 | 20230912 | 131100 | 1273427330 | 2930 | 2940 | 2940 | 2930 | 202 |
| 380 | 20230912 | 131000 | 1272835450 | 2940 | 2935 | 2940 | 2935 | 160 |
| 381 | 20230912 | 130900 | 1272365150 | 2935 | 2940 | 2940 | 2935 | 2986 |
| 382 | 20230912 | 130800 | 1263599270 | 2940 | 2950 | 2950 | 2940 | 18705 |
| 383 | 20230912 | 130700 | 1208545530 | 2955 | 2955 | 2955 | 2955 | 0 |
| 384 | 20230912 | 130600 | 1208545530 | 2955 | 2955 | 2955 | 2955 | 41 |
| 385 | 20230912 | 130500 | 1208424375 | 2955 | 2950 | 2955 | 2950 | 61 |
| 386 | 20230912 | 130400 | 1208244125 | 2950 | 2950 | 2950 | 2950 | 1 |
| 387 | 20230912 | 130300 | 1208241175 | 2950 | 2950 | 2950 | 2950 | 0 |
| 388 | 20230912 | 130200 | 1208241175 | 2950 | 2950 | 2950 | 2950 | 100 |
| 389 | 20230912 | 130100 | 1207946175 | 2945 | 2945 | 2945 | 2945 | 0 |
| 390 | 20230912 | 130000 | 1207946175 | 2945 | 2945 | 2945 | 2945 | 0 |
| 391 | 20230912 | 125900 | 1207946175 | 2945 | 2950 | 2950 | 2945 | 591 |
| 392 | 20230912 | 125800 | 1206203300 | 2945 | 2945 | 2945 | 2945 | 0 |
| 393 | 20230912 | 125700 | 1206203300 | 2945 | 2945 | 2945 | 2945 | 0 |
| 394 | 20230912 | 125600 | 1206203300 | 2945 | 2945 | 2945 | 2945 | 0 |
| 395 | 20230912 | 125500 | 1206203300 | 2945 | 2945 | 2945 | 2945 | 0 |
| 396 | 20230912 | 125400 | 1206203300 | 2945 | 2950 | 2950 | 2945 | 2478 |
| 397 | 20230912 | 125300 | 1198902535 | 2955 | 2955 | 2955 | 2955 | 1 |
| 398 | 20230912 | 125200 | 1198899580 | 2945 | 2945 | 2945 | 2945 | 214 |
| 399 | 20230912 | 125100 | 1198269350 | 2945 | 2950 | 2950 | 2945 | 255 |
| 400 | 20230912 | 125000 | 1197517985 | 2950 | 2955 | 2955 | 2950 | 655 |
| 401 | 20230912 | 124900 | 1195584335 | 2955 | 2955 | 2955 | 2950 | 1553 |
| 402 | 20230912 | 124800 | 1190997470 | 2950 | 2950 | 2955 | 2945 | 2523 |
| 403 | 20230912 | 124700 | 1183558835 | 2945 | 2945 | 2950 | 2945 | 1643 |
| 404 | 20230912 | 124600 | 1178714070 | 2945 | 2945 | 2945 | 2945 | 253 |
| 405 | 20230912 | 124500 | 1177968985 | 2945 | 2950 | 2950 | 2945 | 213 |
| 406 | 20230912 | 124400 | 1177341635 | 2950 | 2945 | 2950 | 2945 | 33 |
| 407 | 20230912 | 124300 | 1177244435 | 2945 | 2950 | 2950 | 2945 | 7 |
| 408 | 20230912 | 124200 | 1177223815 | 2950 | 2950 | 2950 | 2950 | 569 |
| 409 | 20230912 | 124100 | 1175545265 | 2950 | 2945 | 2950 | 2945 | 1045 |
| 410 | 20230912 | 124000 | 1172467095 | 2945 | 2940 | 2945 | 2940 | 3836 |
| 411 | 20230912 | 123900 | 1161188625 | 2940 | 2950 | 2950 | 2940 | 5463 |
| 412 | 20230912 | 123800 | 1145125910 | 2940 | 2945 | 2945 | 2940 | 184 |
| 413 | 20230912 | 123700 | 1144584440 | 2945 | 2945 | 2945 | 2945 | 76 |
| 414 | 20230912 | 123600 | 1144360620 | 2940 | 2940 | 2940 | 2940 | 38 |
| 415 | 20230912 | 123500 | 1144248900 | 2945 | 2950 | 2950 | 2945 | 1322 |
| 416 | 20230912 | 123400 | 1140355160 | 2950 | 2945 | 2950 | 2945 | 1275 |
| 417 | 20230912 | 123300 | 1136598215 | 2940 | 2940 | 2940 | 2940 | 160 |
| 418 | 20230912 | 123200 | 1136127815 | 2940 | 2945 | 2945 | 2940 | 3804 |
| 419 | 20230912 | 123100 | 1124931035 | 2950 | 2955 | 2955 | 2950 | 52 |
| 420 | 20230912 | 123000 | 1124777625 | 2950 | 2950 | 2950 | 2950 | 100 |
| 421 | 20230912 | 122900 | 1124482625 | 2950 | 2950 | 2950 | 2950 | 7189 |
| 422 | 20230912 | 122800 | 1103275075 | 2950 | 2950 | 2950 | 2950 | 1098 |
| 423 | 20230912 | 122700 | 1100035975 | 2945 | 2950 | 2950 | 2945 | 183 |
| 424 | 20230912 | 122600 | 1099497025 | 2945 | 2945 | 2945 | 2945 | 0 |
| 425 | 20230912 | 122500 | 1099497025 | 2945 | 2945 | 2945 | 2940 | 2242 |
| 426 | 20230912 | 122400 | 1092896750 | 2945 | 2945 | 2945 | 2945 | 0 |
| 427 | 20230912 | 122300 | 1092896750 | 2945 | 2945 | 2945 | 2945 | 0 |
| 428 | 20230912 | 122200 | 1092896750 | 2945 | 2945 | 2945 | 2940 | 811 |
| 429 | 20230912 | 122100 | 1090511660 | 2940 | 2945 | 2945 | 2940 | 1670 |
| 430 | 20230912 | 122000 | 1085594260 | 2945 | 2940 | 2945 | 2940 | 471 |
| 431 | 20230912 | 121900 | 1084207280 | 2940 | 2940 | 2940 | 2940 | 1672 |
| 432 | 20230912 | 121800 | 1079291600 | 2940 | 2940 | 2940 | 2940 | 3120 |
| 433 | 20230912 | 121700 | 1070118800 | 2945 | 2945 | 2945 | 2945 | 114 |
| 434 | 20230912 | 121600 | 1069783070 | 2945 | 2945 | 2945 | 2945 | 2650 |
| 435 | 20230912 | 121500 | 1061978820 | 2950 | 2950 | 2950 | 2950 | 52 |
| 436 | 20230912 | 121400 | 1061825420 | 2950 | 2950 | 2950 | 2950 | 10 |
| 437 | 20230912 | 121300 | 1061795920 | 2945 | 2945 | 2945 | 2945 | 295 |
| 438 | 20230912 | 121200 | 1060927145 | 2945 | 2945 | 2945 | 2945 | 150 |
| 439 | 20230912 | 121100 | 1060485395 | 2950 | 2945 | 2950 | 2945 | 909 |
| 440 | 20230912 | 121000 | 1057806345 | 2950 | 2950 | 2950 | 2950 | 1223 |
| 441 | 20230912 | 120900 | 1054198495 | 2950 | 2950 | 2950 | 2950 | 0 |
| 442 | 20230912 | 120800 | 1054198495 | 2950 | 2945 | 2950 | 2945 | 1453 |
| 443 | 20230912 | 120700 | 1049918525 | 2945 | 2950 | 2950 | 2945 | 1420 |
| 444 | 20230912 | 120600 | 1045729530 | 2955 | 2950 | 2955 | 2950 | 583 |
| 445 | 20230912 | 120500 | 1044009580 | 2950 | 2950 | 2950 | 2950 | 7614 |
| 446 | 20230912 | 120400 | 1021548280 | 2955 | 2955 | 2955 | 2955 | 9271 |
| 447 | 20230912 | 120300 | 994152475 | 2960 | 2960 | 2960 | 2960 | 3273 |
| 448 | 20230912 | 120200 | 984464395 | 2965 | 2965 | 2965 | 2965 | 158 |
| 449 | 20230912 | 120100 | 983995925 | 2970 | 2970 | 2970 | 2970 | 0 |
| 450 | 20230912 | 120000 | 983995925 | 2970 | 2970 | 2970 | 2970 | 13 |
| 451 | 20230912 | 115900 | 983957315 | 2965 | 2965 | 2965 | 2965 | 0 |
| 452 | 20230912 | 115800 | 983957315 | 2965 | 2965 | 2965 | 2965 | 50 |
| 453 | 20230912 | 115700 | 983809065 | 2965 | 2965 | 2965 | 2965 | 0 |
| 454 | 20230912 | 115600 | 983809065 | 2965 | 2965 | 2965 | 2965 | 174 |
| 455 | 20230912 | 115500 | 983293155 | 2970 | 2970 | 2970 | 2970 | 0 |
| 456 | 20230912 | 115400 | 983293155 | 2970 | 2970 | 2970 | 2970 | 12 |
| 457 | 20230912 | 115300 | 983257515 | 2970 | 2970 | 2970 | 2970 | 1 |
| 458 | 20230912 | 115200 | 983254545 | 2965 | 2965 | 2965 | 2965 | 2 |
| 459 | 20230912 | 115100 | 983248615 | 2965 | 2965 | 2965 | 2965 | 21 |
| 460 | 20230912 | 115000 | 983186350 | 2965 | 2965 | 2965 | 2965 | 1252 |
| 461 | 20230912 | 114900 | 979474170 | 2965 | 2960 | 2965 | 2960 | 583 |
| 462 | 20230912 | 114800 | 977745825 | 2960 | 2960 | 2960 | 2960 | 781 |
| 463 | 20230912 | 114700 | 975434065 | 2960 | 2965 | 2965 | 2960 | 104 |
| 464 | 20230912 | 114600 | 975126205 | 2965 | 2965 | 2965 | 2955 | 2528 |
| 465 | 20230912 | 114500 | 967642760 | 2965 | 2965 | 2965 | 2965 | 10 |
| 466 | 20230912 | 114400 | 967613110 | 2965 | 2965 | 2965 | 2965 | 368 |
| 467 | 20230912 | 114300 | 966521990 | 2965 | 2965 | 2965 | 2965 | 1 |
| 468 | 20230912 | 114200 | 966519025 | 2960 | 2965 | 2965 | 2960 | 5286 |
| 469 | 20230912 | 114100 | 950865725 | 2965 | 2965 | 2965 | 2960 | 391 |
| 470 | 20230912 | 114000 | 949707605 | 2965 | 2960 | 2965 | 2960 | 93 |
| 471 | 20230912 | 113900 | 949432105 | 2960 | 2965 | 2965 | 2960 | 56 |
| 472 | 20230912 | 113800 | 949266075 | 2965 | 2970 | 2970 | 2965 | 4972 |
| 473 | 20230912 | 113700 | 934523845 | 2975 | 2965 | 2975 | 2965 | 977 |
| 474 | 20230912 | 113600 | 931627030 | 2975 | 2975 | 2975 | 2975 | 0 |
| 475 | 20230912 | 113500 | 931627030 | 2975 | 2970 | 2975 | 2970 | 316 |
| 476 | 20230912 | 113400 | 930688500 | 2970 | 2975 | 2975 | 2970 | 5255 |
| 477 | 20230912 | 113300 | 915081140 | 2975 | 2975 | 2975 | 2975 | 200 |
| 478 | 20230912 | 113200 | 914486140 | 2970 | 2970 | 2970 | 2970 | 14 |
| 479 | 20230912 | 113100 | 914444560 | 2970 | 2970 | 2970 | 2970 | 0 |
| 480 | 20230912 | 113000 | 914444560 | 2970 | 2970 | 2970 | 2970 | 100 |
| 481 | 20230912 | 112900 | 914147560 | 2975 | 2965 | 2975 | 2965 | 166 |
| 482 | 20230912 | 112800 | 913654870 | 2975 | 2970 | 2975 | 2965 | 1457 |
| 483 | 20230912 | 112700 | 909327590 | 2970 | 2970 | 2970 | 2970 | 0 |
| 484 | 20230912 | 112600 | 909327590 | 2970 | 2965 | 2970 | 2965 | 550 |
| 485 | 20230912 | 112500 | 907696590 | 2965 | 2965 | 2965 | 2965 | 300 |
| 486 | 20230912 | 112400 | 906807090 | 2965 | 2965 | 2965 | 2965 | 55 |
| 487 | 20230912 | 112300 | 906644015 | 2965 | 2970 | 2970 | 2965 | 351 |
| 488 | 20230912 | 112200 | 905601550 | 2965 | 2965 | 2965 | 2965 | 633 |
| 489 | 20230912 | 112100 | 903724705 | 2970 | 2975 | 2975 | 2970 | 912 |
| 490 | 20230912 | 112000 | 901016055 | 2975 | 2975 | 2975 | 2975 | 51 |
| 491 | 20230912 | 111900 | 900864330 | 2975 | 2975 | 2975 | 2975 | 155 |
| 492 | 20230912 | 111800 | 900403205 | 2975 | 2975 | 2975 | 2975 | 50 |
| 493 | 20230912 | 111700 | 900254455 | 2970 | 2970 | 2970 | 2970 | 58 |
| 494 | 20230912 | 111600 | 900082195 | 2970 | 2970 | 2970 | 2970 | 400 |
| 495 | 20230912 | 111500 | 898894195 | 2970 | 2970 | 2970 | 2970 | 200 |
| 496 | 20230912 | 111400 | 898300195 | 2965 | 2965 | 2965 | 2960 | 5526 |
| 497 | 20230912 | 111300 | 881916855 | 2965 | 2965 | 2965 | 2965 | 30 |
| 498 | 20230912 | 111200 | 881827905 | 2970 | 2970 | 2970 | 2970 | 1 |
| 499 | 20230912 | 111100 | 881824935 | 2970 | 2965 | 2970 | 2960 | 2048 |
| 500 | 20230912 | 111000 | 875752705 | 2965 | 2965 | 2965 | 2965 | 737 |
| 501 | 20230912 | 110900 | 873567500 | 2970 | 2970 | 2970 | 2970 | 0 |
| 502 | 20230912 | 110800 | 873567500 | 2970 | 2970 | 2970 | 2970 | 100 |
| 503 | 20230912 | 110700 | 873270500 | 2970 | 2970 | 2970 | 2970 | 22 |
| 504 | 20230912 | 110600 | 873205160 | 2970 | 2970 | 2970 | 2970 | 1872 |
| 505 | 20230912 | 110500 | 867645320 | 2975 | 2970 | 2980 | 2960 | 23847 |
| 506 | 20230912 | 110400 | 797020840 | 2970 | 2975 | 2975 | 2965 | 7166 |
| 507 | 20230912 | 110300 | 775752690 | 2970 | 2970 | 2970 | 2970 | 4461 |
| 508 | 20230912 | 110200 | 762503520 | 2970 | 2970 | 2970 | 2970 | 597 |
| 509 | 20230912 | 110100 | 760730430 | 2975 | 2975 | 2975 | 2975 | 111 |
| 510 | 20230912 | 110000 | 760400205 | 2975 | 2975 | 2975 | 2970 | 970 |
| 511 | 20230912 | 105900 | 757518745 | 2975 | 2980 | 2980 | 2975 | 1315 |
| 512 | 20230912 | 105800 | 753606610 | 2980 | 2975 | 2980 | 2975 | 832 |
| 513 | 20230912 | 105700 | 751127400 | 2975 | 2975 | 2975 | 2975 | 3957 |
| 514 | 20230912 | 105600 | 739355325 | 2975 | 2980 | 2980 | 2975 | 1969 |
| 515 | 20230912 | 105500 | 733488160 | 2980 | 2980 | 2980 | 2980 | 2274 |
| 516 | 20230912 | 105400 | 726711640 | 2990 | 2990 | 2990 | 2990 | 0 |
| 517 | 20230912 | 105300 | 726711640 | 2990 | 2990 | 2990 | 2990 | 8 |
| 518 | 20230912 | 105200 | 726687720 | 2985 | 2985 | 2985 | 2985 | 1211 |
| 519 | 20230912 | 105100 | 723072885 | 2980 | 2990 | 2990 | 2980 | 13865 |
| 520 | 20230912 | 105000 | 681683925 | 2990 | 2990 | 2990 | 2990 | 1 |
| 521 | 20230912 | 104900 | 681680935 | 2990 | 2990 | 2990 | 2990 | 15 |
| 522 | 20230912 | 104800 | 681636085 | 2990 | 2985 | 2990 | 2985 | 101 |
| 523 | 20230912 | 104700 | 681334100 | 2985 | 2985 | 2985 | 2985 | 100 |
| 524 | 20230912 | 104600 | 681035600 | 2995 | 2995 | 2995 | 2995 | 0 |
| 525 | 20230912 | 104500 | 681035600 | 2995 | 2985 | 2995 | 2985 | 39 |
| 526 | 20230912 | 104400 | 680919035 | 2990 | 2990 | 2990 | 2990 | 1955 |
| 527 | 20230912 | 104300 | 675073585 | 2990 | 2985 | 2990 | 2985 | 115 |
| 528 | 20230912 | 104200 | 674730185 | 2985 | 2985 | 2985 | 2985 | 5012 |
| 529 | 20230912 | 104100 | 659769365 | 2990 | 2990 | 2990 | 2985 | 881 |
| 530 | 20230912 | 104000 | 657135225 | 2985 | 2985 | 2985 | 2985 | 100 |
| 531 | 20230912 | 103900 | 656836725 | 2985 | 2985 | 2985 | 2985 | 100 |
| 532 | 20230912 | 103800 | 656538225 | 2985 | 2985 | 2985 | 2985 | 98 |
| 533 | 20230912 | 103700 | 656245695 | 2985 | 2985 | 2985 | 2985 | 0 |
| 534 | 20230912 | 103600 | 656245695 | 2985 | 2985 | 2985 | 2985 | 2 |
| 535 | 20230912 | 103500 | 656239725 | 2985 | 2985 | 2985 | 2985 | 1834 |
| 536 | 20230912 | 103400 | 650765235 | 2985 | 2990 | 2990 | 2985 | 1335 |
| 537 | 20230912 | 103300 | 646779280 | 2990 | 2990 | 2990 | 2990 | 219 |
| 538 | 20230912 | 103200 | 646124470 | 2990 | 2990 | 2990 | 2990 | 3 |
| 539 | 20230912 | 103100 | 646115500 | 2990 | 2990 | 2990 | 2990 | 0 |
| 540 | 20230912 | 103000 | 646115500 | 2990 | 2990 | 2990 | 2990 | 1543 |
| 541 | 20230912 | 102900 | 641501930 | 2990 | 2995 | 2995 | 2990 | 615 |
| 542 | 20230912 | 102800 | 639663075 | 2995 | 2985 | 2995 | 2985 | 5718 |
| 543 | 20230912 | 102700 | 622568750 | 2985 | 2985 | 2985 | 2980 | 38 |
| 544 | 20230912 | 102600 | 622455340 | 2985 | 2985 | 2990 | 2985 | 501 |
| 545 | 20230912 | 102500 | 620959850 | 2985 | 2985 | 2985 | 2985 | 1873 |
| 546 | 20230912 | 102400 | 615368945 | 2985 | 2980 | 2985 | 2980 | 887 |
| 547 | 20230912 | 102300 | 612725435 | 2985 | 2990 | 2990 | 2985 | 6868 |
| 548 | 20230912 | 102200 | 592201905 | 2990 | 2990 | 2990 | 2990 | 1435 |
| 549 | 20230912 | 102100 | 587911255 | 2995 | 2990 | 2995 | 2990 | 449 |
| 550 | 20230912 | 102000 | 586568740 | 2990 | 2995 | 2995 | 2990 | 459 |
| 551 | 20230912 | 101900 | 585196030 | 2995 | 2995 | 2995 | 2995 | 132 |
| 552 | 20230912 | 101800 | 584800690 | 2995 | 2990 | 2995 | 2990 | 298 |
| 553 | 20230912 | 101700 | 583908330 | 2995 | 2995 | 2995 | 2995 | 0 |
| 554 | 20230912 | 101600 | 583908330 | 2995 | 2995 | 2995 | 2995 | 157 |
| 555 | 20230912 | 101500 | 583438115 | 2995 | 3000 | 3000 | 2995 | 541 |
| 556 | 20230912 | 101400 | 581815320 | 3000 | 3000 | 3000 | 3000 | 0 |
| 557 | 20230912 | 101300 | 581815320 | 3000 | 3000 | 3000 | 3000 | 0 |
| 558 | 20230912 | 101200 | 581815320 | 3000 | 2995 | 3000 | 2995 | 167 |
| 559 | 20230912 | 101100 | 581315150 | 2995 | 2995 | 2995 | 2995 | 465 |
| 560 | 20230912 | 101000 | 579922475 | 2995 | 2995 | 2995 | 2995 | 3 |
| 561 | 20230912 | 100900 | 579913490 | 3000 | 3000 | 3000 | 3000 | 1 |
| 562 | 20230912 | 100800 | 579910490 | 3000 | 3000 | 3000 | 3000 | 3 |
| 563 | 20230912 | 100700 | 579901490 | 2995 | 2995 | 2995 | 2995 | 2500 |
| 564 | 20230912 | 100600 | 572413990 | 2995 | 2995 | 2995 | 2995 | 10 |
| 565 | 20230912 | 100500 | 572384040 | 3005 | 3000 | 3005 | 2995 | 1071 |
| 566 | 20230912 | 100400 | 569171145 | 3000 | 3000 | 3000 | 3000 | 300 |
| 567 | 20230912 | 100300 | 568271145 | 3000 | 3000 | 3000 | 3000 | 19 |
| 568 | 20230912 | 100200 | 568214145 | 3000 | 3000 | 3010 | 3000 | 610 |
| 569 | 20230912 | 100100 | 566384045 | 3000 | 3000 | 3005 | 3000 | 1247 |
| 570 | 20230912 | 100000 | 562639720 | 3010 | 3010 | 3010 | 3010 | 50 |
| 571 | 20230912 | 095900 | 562489220 | 3000 | 3005 | 3005 | 3000 | 535 |
| 572 | 20230912 | 095800 | 560881720 | 3005 | 3005 | 3005 | 3005 | 188 |
| 573 | 20230912 | 095700 | 560316780 | 3005 | 3005 | 3005 | 3005 | 536 |
| 574 | 20230912 | 095600 | 558706100 | 3005 | 3020 | 3020 | 3005 | 1955 |
| 575 | 20230912 | 095500 | 552817465 | 3020 | 3015 | 3020 | 3015 | 1321 |
| 576 | 20230912 | 095400 | 548834625 | 3015 | 3010 | 3020 | 3005 | 1194 |
| 577 | 20230912 | 095300 | 545236360 | 3015 | 2995 | 3020 | 2995 | 7923 |
| 578 | 20230912 | 095200 | 521428530 | 2990 | 2985 | 2995 | 2980 | 16675 |
| 579 | 20230912 | 095100 | 471717070 | 2980 | 2995 | 2995 | 2980 | 4510 |
| 580 | 20230912 | 095000 | 458245015 | 2995 | 3000 | 3000 | 2995 | 601 |
| 581 | 20230912 | 094900 | 456443705 | 3010 | 3010 | 3010 | 3010 | 9 |
| 582 | 20230912 | 094800 | 456416615 | 2995 | 3000 | 3005 | 2990 | 6598 |
| 583 | 20230912 | 094700 | 436643045 | 3000 | 3005 | 3005 | 3000 | 3355 |
| 584 | 20230912 | 094600 | 426570260 | 3005 | 3010 | 3010 | 3005 | 202 |
| 585 | 20230912 | 094500 | 425962645 | 3015 | 3010 | 3015 | 3010 | 26 |
| 586 | 20230912 | 094400 | 425884355 | 3010 | 3010 | 3010 | 3010 | 324 |
| 587 | 20230912 | 094300 | 424909115 | 3010 | 3010 | 3010 | 3010 | 30 |
| 588 | 20230912 | 094200 | 424818815 | 3010 | 3010 | 3010 | 3010 | 1050 |
| 589 | 20230912 | 094100 | 421658315 | 3010 | 3010 | 3010 | 3010 | 2357 |
| 590 | 20230912 | 094000 | 414563745 | 3015 | 3015 | 3015 | 3015 | 0 |
| 591 | 20230912 | 093900 | 414563745 | 3015 | 3015 | 3015 | 3015 | 335 |
| 592 | 20230912 | 093800 | 413553720 | 3015 | 3020 | 3020 | 3015 | 466 |
| 593 | 20230912 | 093700 | 412147730 | 3020 | 3020 | 3020 | 3015 | 89 |
| 594 | 20230912 | 093600 | 411879110 | 3020 | 3020 | 3020 | 3020 | 11 |
| 595 | 20230912 | 093500 | 411845890 | 3020 | 3020 | 3020 | 3020 | 181 |
| 596 | 20230912 | 093400 | 411299270 | 3025 | 3025 | 3025 | 3025 | 7 |
| 597 | 20230912 | 093300 | 411278095 | 3025 | 3025 | 3025 | 3025 | 327 |
| 598 | 20230912 | 093200 | 410288920 | 3020 | 3020 | 3025 | 3020 | 927 |
| 599 | 20230912 | 093100 | 407485495 | 3020 | 3020 | 3020 | 3015 | 213 |
| 600 | 20230912 | 093000 | 406842415 | 3020 | 3020 | 3020 | 3020 | 756 |
| 601 | 20230912 | 092900 | 404559295 | 3020 | 3025 | 3030 | 3020 | 2424 |
| 602 | 20230912 | 092800 | 397217415 | 3030 | 3020 | 3030 | 3020 | 3399 |
| 603 | 20230912 | 092700 | 386948030 | 3020 | 3020 | 3020 | 3020 | 1905 |
| 604 | 20230912 | 092600 | 381194930 | 3020 | 3010 | 3020 | 3010 | 5481 |
| 605 | 20230912 | 092500 | 364665855 | 3010 | 3015 | 3015 | 3010 | 2170 |
| 606 | 20230912 | 092400 | 358133180 | 3015 | 3015 | 3015 | 3015 | 558 |
| 607 | 20230912 | 092300 | 356450810 | 3015 | 3025 | 3025 | 3015 | 1942 |
| 608 | 20230912 | 092200 | 350588465 | 3025 | 3030 | 3030 | 3025 | 343 |
| 609 | 20230912 | 092100 | 349550725 | 3025 | 3025 | 3030 | 3025 | 1012 |
| 610 | 20230912 | 092000 | 346487610 | 3025 | 3020 | 3030 | 3020 | 2130 |
| 611 | 20230912 | 091900 | 340048725 | 3025 | 3020 | 3030 | 3020 | 129 |
| 612 | 20230912 | 091800 | 339658930 | 3020 | 3025 | 3030 | 3020 | 223 |
| 613 | 20230912 | 091700 | 338984940 | 3030 | 3020 | 3035 | 3000 | 18036 |
| 614 | 20230912 | 091600 | 284494020 | 3020 | 3020 | 3020 | 3015 | 3251 |
| 615 | 20230912 | 091500 | 274681355 | 3025 | 3025 | 3030 | 3025 | 1242 |
| 616 | 20230912 | 091400 | 270921865 | 3025 | 3035 | 3035 | 3025 | 2999 |
| 617 | 20230912 | 091300 | 261824380 | 3035 | 3030 | 3035 | 3025 | 2213 |
| 618 | 20230912 | 091200 | 255124840 | 3035 | 3030 | 3035 | 3025 | 1099 |
| 619 | 20230912 | 091100 | 251792780 | 3030 | 3025 | 3030 | 3025 | 2058 |
| 620 | 20230912 | 091000 | 245557270 | 3025 | 3015 | 3025 | 3015 | 1634 |
| 621 | 20230912 | 090900 | 240616850 | 3020 | 3020 | 3030 | 3020 | 4199 |
| 622 | 20230912 | 090800 | 227918965 | 3025 | 3005 | 3025 | 3000 | 4643 |
| 623 | 20230912 | 090700 | 213942965 | 3000 | 2995 | 3005 | 2995 | 3789 |
| 624 | 20230912 | 090600 | 202581125 | 2995 | 2975 | 2995 | 2975 | 10844 |
| 625 | 20230912 | 090500 | 170214150 | 2975 | 2980 | 2985 | 2970 | 3566 |
| 626 | 20230912 | 090400 | 159597750 | 2975 | 2980 | 2985 | 2975 | 3414 |
| 627 | 20230912 | 090300 | 149427255 | 2990 | 2990 | 2990 | 2980 | 2049 |
| 628 | 20230912 | 090200 | 143310510 | 2990 | 2990 | 3005 | 2985 | 11441 |
| 629 | 20230912 | 090100 | 109057075 | 2990 | 2975 | 2995 | 2975 | 8552 |
| 630 | 20230912 | 090000 | 83541590 | 2975 | 3000 | 3000 | 2975 | 26653 |