31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 192800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 7247 |
| 3 | 20230911 | 192700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 4 | 20230911 | 192600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 5 | 20230911 | 192500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 6 | 20230911 | 192400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 7 | 20230911 | 192300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 8 | 20230911 | 192200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 9 | 20230911 | 192100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 10 | 20230911 | 192000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 11 | 20230911 | 191900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 12 | 20230911 | 191800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 13 | 20230911 | 191700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 14 | 20230911 | 191600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 15 | 20230911 | 191500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 16 | 20230911 | 191400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 17 | 20230911 | 191300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 18 | 20230911 | 191200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 19 | 20230911 | 191100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 20 | 20230911 | 191000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 21 | 20230911 | 190900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 22 | 20230911 | 190800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 23 | 20230911 | 190700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 24 | 20230911 | 190600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 25 | 20230911 | 190500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 26 | 20230911 | 190400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 27 | 20230911 | 190300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 28 | 20230911 | 190200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 29 | 20230911 | 190100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 30 | 20230911 | 190000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 31 | 20230911 | 185900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 32 | 20230911 | 185800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 7247 |
| 33 | 20230911 | 185700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 34 | 20230911 | 185600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 35 | 20230911 | 185500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 36 | 20230911 | 185400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 37 | 20230911 | 185300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 38 | 20230911 | 185200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 39 | 20230911 | 185100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 40 | 20230911 | 185000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 41 | 20230911 | 184900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 42 | 20230911 | 184800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 43 | 20230911 | 184700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 44 | 20230911 | 184600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 45 | 20230911 | 184500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 46 | 20230911 | 184400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 47 | 20230911 | 184300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 48 | 20230911 | 184200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 49 | 20230911 | 184100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 50 | 20230911 | 184000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 51 | 20230911 | 183900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 52 | 20230911 | 183800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 53 | 20230911 | 183700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 54 | 20230911 | 183600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 55 | 20230911 | 183500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 56 | 20230911 | 183400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 57 | 20230911 | 183300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 58 | 20230911 | 183200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 59 | 20230911 | 183100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 60 | 20230911 | 183000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 61 | 20230911 | 182900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 62 | 20230911 | 182800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 7247 |
| 63 | 20230911 | 182700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 64 | 20230911 | 182600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 65 | 20230911 | 182500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 66 | 20230911 | 182400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 67 | 20230911 | 182300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 68 | 20230911 | 182200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 69 | 20230911 | 182100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 70 | 20230911 | 182000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 71 | 20230911 | 181900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 72 | 20230911 | 181800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 73 | 20230911 | 181700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 74 | 20230911 | 181600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 75 | 20230911 | 181500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 76 | 20230911 | 181400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 77 | 20230911 | 181300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 78 | 20230911 | 181200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 79 | 20230911 | 181100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 80 | 20230911 | 181000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 81 | 20230911 | 180900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 82 | 20230911 | 180800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 83 | 20230911 | 180700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 84 | 20230911 | 180600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 85 | 20230911 | 180500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 86 | 20230911 | 180400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 87 | 20230911 | 180300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 88 | 20230911 | 180200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 89 | 20230911 | 180100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 90 | 20230911 | 180000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 91 | 20230911 | 175900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 92 | 20230911 | 175800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 7247 |
| 93 | 20230911 | 175700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 94 | 20230911 | 175600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 95 | 20230911 | 175500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 96 | 20230911 | 175400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 97 | 20230911 | 175300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 98 | 20230911 | 175200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 99 | 20230911 | 175100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 100 | 20230911 | 175000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 101 | 20230911 | 174900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 102 | 20230911 | 174800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 103 | 20230911 | 174700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 104 | 20230911 | 174600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 105 | 20230911 | 174500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 106 | 20230911 | 174400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 107 | 20230911 | 174300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 108 | 20230911 | 174200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 109 | 20230911 | 174100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 110 | 20230911 | 174000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 111 | 20230911 | 173900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 112 | 20230911 | 173800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 113 | 20230911 | 173700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 114 | 20230911 | 173600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 115 | 20230911 | 173500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 116 | 20230911 | 173400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 117 | 20230911 | 173300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 118 | 20230911 | 173200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 119 | 20230911 | 173100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 120 | 20230911 | 173000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 121 | 20230911 | 172900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 122 | 20230911 | 172800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 7247 |
| 123 | 20230911 | 172700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 124 | 20230911 | 172600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 125 | 20230911 | 172500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 126 | 20230911 | 172400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 127 | 20230911 | 172300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 128 | 20230911 | 172200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 129 | 20230911 | 172100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 130 | 20230911 | 172000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 131 | 20230911 | 171900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 132 | 20230911 | 171800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 133 | 20230911 | 171700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 134 | 20230911 | 171600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 135 | 20230911 | 171500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 136 | 20230911 | 171400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 137 | 20230911 | 171300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 138 | 20230911 | 171200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 139 | 20230911 | 171100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 140 | 20230911 | 171000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 141 | 20230911 | 170900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 142 | 20230911 | 170800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 143 | 20230911 | 170700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 144 | 20230911 | 170600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 145 | 20230911 | 170500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 146 | 20230911 | 170400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 147 | 20230911 | 170300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 148 | 20230911 | 170200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 149 | 20230911 | 170100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 150 | 20230911 | 170000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 151 | 20230911 | 165900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 152 | 20230911 | 165800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 7247 |
| 153 | 20230911 | 165700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 154 | 20230911 | 165600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 155 | 20230911 | 165500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 156 | 20230911 | 165400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 157 | 20230911 | 165300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 158 | 20230911 | 165200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 159 | 20230911 | 165100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 160 | 20230911 | 165000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 161 | 20230911 | 164900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 162 | 20230911 | 164800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 163 | 20230911 | 164700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 164 | 20230911 | 164600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 165 | 20230911 | 164500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 166 | 20230911 | 164400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 167 | 20230911 | 164300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 168 | 20230911 | 164200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 169 | 20230911 | 164100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 170 | 20230911 | 164000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 171 | 20230911 | 163900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 172 | 20230911 | 163800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 173 | 20230911 | 163700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 174 | 20230911 | 163600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 175 | 20230911 | 163500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 176 | 20230911 | 163400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 177 | 20230911 | 163300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 178 | 20230911 | 163200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 179 | 20230911 | 163100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 180 | 20230911 | 163000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 181 | 20230911 | 162900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 182 | 20230911 | 162800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 7247 |
| 183 | 20230911 | 162700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 184 | 20230911 | 162600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 185 | 20230911 | 162500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 186 | 20230911 | 162400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 187 | 20230911 | 162300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 188 | 20230911 | 162200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 189 | 20230911 | 162100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 190 | 20230911 | 162000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 191 | 20230911 | 161900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 192 | 20230911 | 161800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 193 | 20230911 | 161700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 194 | 20230911 | 161600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 195 | 20230911 | 161500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 196 | 20230911 | 161400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 197 | 20230911 | 161300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 198 | 20230911 | 161200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 199 | 20230911 | 161100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 200 | 20230911 | 161000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 201 | 20230911 | 160900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 202 | 20230911 | 160800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 203 | 20230911 | 160700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 204 | 20230911 | 160600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 205 | 20230911 | 160500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 206 | 20230911 | 160400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 207 | 20230911 | 160300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 208 | 20230911 | 160200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 209 | 20230911 | 160100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 210 | 20230911 | 160000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 211 | 20230911 | 155900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 212 | 20230911 | 155800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 7247 |
| 213 | 20230911 | 155700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 214 | 20230911 | 155600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 215 | 20230911 | 155500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 216 | 20230911 | 155400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 217 | 20230911 | 155300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 218 | 20230911 | 155200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 219 | 20230911 | 155100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 220 | 20230911 | 155000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 221 | 20230911 | 154900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 222 | 20230911 | 154800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 223 | 20230911 | 154700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 224 | 20230911 | 154600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 225 | 20230911 | 154500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 226 | 20230911 | 154400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 227 | 20230911 | 154300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 228 | 20230911 | 154200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 229 | 20230911 | 154100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 230 | 20230911 | 154000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 231 | 20230911 | 153900 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 232 | 20230911 | 153800 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 233 | 20230911 | 153700 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 234 | 20230911 | 153600 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 235 | 20230911 | 153500 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 236 | 20230911 | 153400 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 237 | 20230911 | 153300 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 238 | 20230911 | 153200 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 239 | 20230911 | 153100 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 0 |
| 240 | 20230911 | 153000 | 2478992935 | 4765 | 4765 | 4765 | 4765 | 7247 |
| 241 | 20230911 | 152900 | 2444460980 | 4780 | 4780 | 4780 | 4780 | 0 |
| 242 | 20230911 | 152800 | 2444460980 | 4780 | 4780 | 4780 | 4780 | 0 |
| 243 | 20230911 | 152700 | 2444460980 | 4780 | 4780 | 4780 | 4780 | 0 |
| 244 | 20230911 | 152600 | 2444460980 | 4780 | 4780 | 4780 | 4780 | 0 |
| 245 | 20230911 | 152500 | 2444460980 | 4780 | 4780 | 4780 | 4780 | 0 |
| 246 | 20230911 | 152400 | 2444460980 | 4780 | 4780 | 4780 | 4780 | 0 |
| 247 | 20230911 | 152300 | 2444460980 | 4780 | 4780 | 4780 | 4780 | 0 |
| 248 | 20230911 | 152200 | 2444460980 | 4780 | 4780 | 4780 | 4780 | 0 |
| 249 | 20230911 | 152100 | 2444460980 | 4780 | 4780 | 4780 | 4780 | 0 |
| 250 | 20230911 | 152000 | 2444460980 | 4780 | 4780 | 4780 | 4780 | 0 |
| 251 | 20230911 | 151900 | 2444460980 | 4780 | 4770 | 4780 | 4760 | 826 |
| 252 | 20230911 | 151800 | 2440526645 | 4780 | 4780 | 4780 | 4760 | 2213 |
| 253 | 20230911 | 151700 | 2429982145 | 4780 | 4780 | 4780 | 4780 | 689 |
| 254 | 20230911 | 151600 | 2426688725 | 4780 | 4785 | 4785 | 4780 | 946 |
| 255 | 20230911 | 151500 | 2422163195 | 4785 | 4800 | 4800 | 4785 | 495 |
| 256 | 20230911 | 151400 | 2419792100 | 4800 | 4795 | 4800 | 4790 | 3134 |
| 257 | 20230911 | 151300 | 2404751865 | 4795 | 4800 | 4800 | 4795 | 1444 |
| 258 | 20230911 | 151200 | 2397821170 | 4800 | 4800 | 4800 | 4795 | 103 |
| 259 | 20230911 | 151100 | 2397327080 | 4795 | 4795 | 4795 | 4795 | 185 |
| 260 | 20230911 | 151000 | 2396440005 | 4795 | 4795 | 4795 | 4795 | 1510 |
| 261 | 20230911 | 150900 | 2389199555 | 4795 | 4800 | 4800 | 4795 | 728 |
| 262 | 20230911 | 150800 | 2385708605 | 4795 | 4795 | 4800 | 4795 | 274 |
| 263 | 20230911 | 150700 | 2384394710 | 4800 | 4795 | 4800 | 4795 | 239 |
| 264 | 20230911 | 150600 | 2383247945 | 4800 | 4795 | 4800 | 4795 | 1428 |
| 265 | 20230911 | 150500 | 2376396825 | 4795 | 4795 | 4795 | 4795 | 820 |
| 266 | 20230911 | 150400 | 2372464925 | 4795 | 4795 | 4795 | 4795 | 648 |
| 267 | 20230911 | 150300 | 2369357765 | 4795 | 4795 | 4795 | 4790 | 102 |
| 268 | 20230911 | 150200 | 2368869000 | 4790 | 4780 | 4790 | 4775 | 1489 |
| 269 | 20230911 | 150100 | 2361751340 | 4780 | 4785 | 4785 | 4780 | 294 |
| 270 | 20230911 | 150000 | 2360345965 | 4785 | 4795 | 4795 | 4785 | 444 |
| 271 | 20230911 | 145900 | 2358219365 | 4795 | 4795 | 4795 | 4795 | 200 |
| 272 | 20230911 | 145800 | 2357260365 | 4790 | 4785 | 4790 | 4780 | 448 |
| 273 | 20230911 | 145700 | 2355115195 | 4785 | 4790 | 4790 | 4780 | 79 |
| 274 | 20230911 | 145600 | 2354737005 | 4790 | 4790 | 4790 | 4790 | 0 |
| 275 | 20230911 | 145500 | 2354737005 | 4790 | 4790 | 4790 | 4790 | 2 |
| 276 | 20230911 | 145400 | 2354727425 | 4780 | 4790 | 4790 | 4775 | 128 |
| 277 | 20230911 | 145300 | 2354115440 | 4790 | 4785 | 4790 | 4785 | 382 |
| 278 | 20230911 | 145200 | 2352287350 | 4780 | 4780 | 4780 | 4780 | 2 |
| 279 | 20230911 | 145100 | 2352277790 | 4780 | 4785 | 4790 | 4775 | 195 |
| 280 | 20230911 | 145000 | 2351345725 | 4790 | 4785 | 4790 | 4785 | 25 |
| 281 | 20230911 | 144900 | 2351225985 | 4790 | 4785 | 4790 | 4785 | 3 |
| 282 | 20230911 | 144800 | 2351211620 | 4790 | 4790 | 4790 | 4790 | 21 |
| 283 | 20230911 | 144700 | 2351111030 | 4790 | 4790 | 4790 | 4790 | 24 |
| 284 | 20230911 | 144600 | 2350996070 | 4795 | 4795 | 4795 | 4795 | 0 |
| 285 | 20230911 | 144500 | 2350996070 | 4795 | 4790 | 4795 | 4790 | 30 |
| 286 | 20230911 | 144400 | 2350852345 | 4790 | 4795 | 4795 | 4785 | 88 |
| 287 | 20230911 | 144300 | 2350430875 | 4790 | 4770 | 4790 | 4770 | 2344 |
| 288 | 20230911 | 144200 | 2339222995 | 4770 | 4770 | 4770 | 4770 | 422 |
| 289 | 20230911 | 144100 | 2337210055 | 4775 | 4765 | 4775 | 4765 | 220 |
| 290 | 20230911 | 144000 | 2336161575 | 4765 | 4765 | 4765 | 4765 | 192 |
| 291 | 20230911 | 143900 | 2335246695 | 4760 | 4760 | 4760 | 4760 | 620 |
| 292 | 20230911 | 143800 | 2332295495 | 4760 | 4760 | 4760 | 4750 | 1198 |
| 293 | 20230911 | 143700 | 2326598935 | 4760 | 4770 | 4775 | 4760 | 3733 |
| 294 | 20230911 | 143600 | 2308798095 | 4775 | 4775 | 4775 | 4775 | 100 |
| 295 | 20230911 | 143500 | 2308320595 | 4780 | 4785 | 4785 | 4770 | 3141 |
| 296 | 20230911 | 143400 | 2293312215 | 4785 | 4790 | 4790 | 4785 | 404 |
| 297 | 20230911 | 143300 | 2291378610 | 4795 | 4795 | 4795 | 4795 | 410 |
| 298 | 20230911 | 143200 | 2289412660 | 4795 | 4795 | 4795 | 4795 | 117 |
| 299 | 20230911 | 143100 | 2288851645 | 4800 | 4795 | 4800 | 4795 | 301 |
| 300 | 20230911 | 143000 | 2287408345 | 4795 | 4800 | 4800 | 4795 | 51 |
| 301 | 20230911 | 142900 | 2287163625 | 4800 | 4800 | 4800 | 4795 | 711 |
| 302 | 20230911 | 142800 | 2283750910 | 4805 | 4800 | 4805 | 4800 | 22 |
| 303 | 20230911 | 142700 | 2283645210 | 4805 | 4800 | 4805 | 4800 | 129 |
| 304 | 20230911 | 142600 | 2283026000 | 4795 | 4800 | 4800 | 4795 | 89 |
| 305 | 20230911 | 142500 | 2282599090 | 4800 | 4800 | 4800 | 4800 | 13 |
| 306 | 20230911 | 142400 | 2282536690 | 4800 | 4790 | 4800 | 4780 | 597 |
| 307 | 20230911 | 142300 | 2279682570 | 4790 | 4795 | 4795 | 4790 | 2956 |
| 308 | 20230911 | 142200 | 2265523270 | 4790 | 4790 | 4805 | 4790 | 190 |
| 309 | 20230911 | 142100 | 2264612655 | 4810 | 4810 | 4810 | 4810 | 0 |
| 310 | 20230911 | 142000 | 2264612655 | 4810 | 4810 | 4810 | 4810 | 0 |
| 311 | 20230911 | 141900 | 2264612655 | 4810 | 4790 | 4810 | 4790 | 1000 |
| 312 | 20230911 | 141800 | 2259802730 | 4805 | 4780 | 4805 | 4770 | 3389 |
| 313 | 20230911 | 141700 | 2243610205 | 4780 | 4790 | 4805 | 4780 | 783 |
| 314 | 20230911 | 141600 | 2239862775 | 4790 | 4800 | 4805 | 4790 | 1466 |
| 315 | 20230911 | 141500 | 2232833790 | 4800 | 4800 | 4805 | 4800 | 652 |
| 316 | 20230911 | 141400 | 2229702535 | 4800 | 4805 | 4805 | 4800 | 135 |
| 317 | 20230911 | 141300 | 2229054530 | 4810 | 4810 | 4810 | 4810 | 6 |
| 318 | 20230911 | 141200 | 2229025670 | 4810 | 4810 | 4815 | 4810 | 514 |
| 319 | 20230911 | 141100 | 2226553300 | 4810 | 4815 | 4820 | 4810 | 148 |
| 320 | 20230911 | 141000 | 2225840390 | 4820 | 4810 | 4820 | 4810 | 111 |
| 321 | 20230911 | 140900 | 2225305740 | 4810 | 4810 | 4810 | 4810 | 5 |
| 322 | 20230911 | 140800 | 2225281690 | 4820 | 4820 | 4820 | 4820 | 10 |
| 323 | 20230911 | 140700 | 2225233490 | 4820 | 4815 | 4820 | 4810 | 286 |
| 324 | 20230911 | 140600 | 2223856925 | 4810 | 4810 | 4810 | 4810 | 197 |
| 325 | 20230911 | 140500 | 2222909355 | 4810 | 4820 | 4820 | 4810 | 1071 |
| 326 | 20230911 | 140400 | 2217747385 | 4810 | 4810 | 4810 | 4810 | 38 |
| 327 | 20230911 | 140300 | 2217564605 | 4810 | 4820 | 4820 | 4810 | 316 |
| 328 | 20230911 | 140200 | 2216041745 | 4820 | 4800 | 4820 | 4800 | 66 |
| 329 | 20230911 | 140100 | 2215724925 | 4810 | 4810 | 4820 | 4810 | 2019 |
| 330 | 20230911 | 140000 | 2206013165 | 4810 | 4810 | 4820 | 4800 | 110 |
| 331 | 20230911 | 135900 | 2205484895 | 4810 | 4800 | 4810 | 4800 | 446 |
| 332 | 20230911 | 135800 | 2203339785 | 4800 | 4805 | 4805 | 4800 | 4462 |
| 333 | 20230911 | 135700 | 2181900840 | 4810 | 4815 | 4815 | 4810 | 1073 |
| 334 | 20230911 | 135600 | 2176735345 | 4815 | 4820 | 4830 | 4815 | 359 |
| 335 | 20230911 | 135500 | 2175005375 | 4830 | 4830 | 4830 | 4830 | 1 |
| 336 | 20230911 | 135400 | 2175000545 | 4820 | 4820 | 4830 | 4820 | 4411 |
| 337 | 20230911 | 135300 | 2153719415 | 4830 | 4830 | 4830 | 4820 | 3 |
| 338 | 20230911 | 135200 | 2153704935 | 4830 | 4830 | 4830 | 4830 | 0 |
| 339 | 20230911 | 135100 | 2153704935 | 4830 | 4805 | 4830 | 4805 | 323 |
| 340 | 20230911 | 135000 | 2152148865 | 4800 | 4815 | 4815 | 4800 | 2808 |
| 341 | 20230911 | 134900 | 2138664060 | 4820 | 4820 | 4820 | 4820 | 741 |
| 342 | 20230911 | 134800 | 2135092440 | 4825 | 4830 | 4830 | 4825 | 322 |
| 343 | 20230911 | 134700 | 2133538480 | 4830 | 4840 | 4840 | 4825 | 7266 |
| 344 | 20230911 | 134600 | 2098446240 | 4840 | 4840 | 4840 | 4830 | 69 |
| 345 | 20230911 | 134500 | 2098112540 | 4830 | 4835 | 4840 | 4830 | 5395 |
| 346 | 20230911 | 134400 | 2072031675 | 4840 | 4835 | 4840 | 4835 | 1316 |
| 347 | 20230911 | 134300 | 2065663120 | 4830 | 4830 | 4835 | 4830 | 1134 |
| 348 | 20230911 | 134200 | 2060185820 | 4830 | 4840 | 4840 | 4825 | 2928 |
| 349 | 20230911 | 134100 | 2046041545 | 4840 | 4840 | 4845 | 4840 | 2769 |
| 350 | 20230911 | 134000 | 2032628655 | 4840 | 4830 | 4840 | 4830 | 704 |
| 351 | 20230911 | 133900 | 2029224430 | 4825 | 4835 | 4835 | 4825 | 314 |
| 352 | 20230911 | 133800 | 2027707735 | 4835 | 4835 | 4840 | 4835 | 301 |
| 353 | 20230911 | 133700 | 2026252395 | 4845 | 4830 | 4845 | 4830 | 1095 |
| 354 | 20230911 | 133600 | 2020955745 | 4830 | 4825 | 4830 | 4825 | 1553 |
| 355 | 20230911 | 133500 | 2013461330 | 4830 | 4825 | 4830 | 4825 | 1229 |
| 356 | 20230911 | 133400 | 2007530490 | 4825 | 4850 | 4850 | 4820 | 6329 |
| 357 | 20230911 | 133300 | 1976925650 | 4845 | 4835 | 4845 | 4835 | 6933 |
| 358 | 20230911 | 133200 | 1943366870 | 4830 | 4825 | 4835 | 4825 | 5699 |
| 359 | 20230911 | 133100 | 1915839795 | 4825 | 4825 | 4830 | 4825 | 1577 |
| 360 | 20230911 | 133000 | 1908230645 | 4825 | 4820 | 4825 | 4810 | 1803 |
| 361 | 20230911 | 132900 | 1899539090 | 4820 | 4810 | 4820 | 4810 | 1151 |
| 362 | 20230911 | 132800 | 1893996460 | 4805 | 4810 | 4810 | 4805 | 260 |
| 363 | 20230911 | 132700 | 1892746165 | 4815 | 4800 | 4815 | 4800 | 787 |
| 364 | 20230911 | 132600 | 1888961385 | 4810 | 4805 | 4810 | 4800 | 2363 |
| 365 | 20230911 | 132500 | 1877611120 | 4805 | 4810 | 4810 | 4805 | 2006 |
| 366 | 20230911 | 132400 | 1867962790 | 4810 | 4825 | 4825 | 4810 | 2365 |
| 367 | 20230911 | 132300 | 1856564390 | 4825 | 4825 | 4830 | 4825 | 3877 |
| 368 | 20230911 | 132200 | 1837857520 | 4825 | 4820 | 4825 | 4815 | 391 |
| 369 | 20230911 | 132100 | 1835972875 | 4820 | 4820 | 4820 | 4815 | 365 |
| 370 | 20230911 | 132000 | 1834213710 | 4820 | 4815 | 4820 | 4810 | 2781 |
| 371 | 20230911 | 131900 | 1820810340 | 4820 | 4810 | 4820 | 4805 | 5053 |
| 372 | 20230911 | 131800 | 1796471310 | 4805 | 4810 | 4810 | 4800 | 760 |
| 373 | 20230911 | 131700 | 1792818345 | 4810 | 4815 | 4815 | 4800 | 1275 |
| 374 | 20230911 | 131600 | 1786693005 | 4815 | 4805 | 4820 | 4805 | 7287 |
| 375 | 20230911 | 131500 | 1751618990 | 4805 | 4795 | 4805 | 4795 | 2988 |
| 376 | 20230911 | 131400 | 1737270565 | 4790 | 4800 | 4800 | 4790 | 180 |
| 377 | 20230911 | 131300 | 1736408335 | 4800 | 4785 | 4800 | 4785 | 8024 |
| 378 | 20230911 | 131200 | 1697931830 | 4790 | 4775 | 4790 | 4775 | 12000 |
| 379 | 20230911 | 131100 | 1640557655 | 4765 | 4770 | 4770 | 4765 | 471 |
| 380 | 20230911 | 131000 | 1638311235 | 4775 | 4775 | 4775 | 4775 | 0 |
| 381 | 20230911 | 130900 | 1638311235 | 4775 | 4775 | 4775 | 4775 | 0 |
| 382 | 20230911 | 130800 | 1638311235 | 4775 | 4775 | 4775 | 4775 | 0 |
| 383 | 20230911 | 130700 | 1638311235 | 4775 | 4775 | 4775 | 4775 | 73 |
| 384 | 20230911 | 130600 | 1637962660 | 4775 | 4775 | 4775 | 4775 | 50 |
| 385 | 20230911 | 130500 | 1637723910 | 4780 | 4780 | 4780 | 4780 | 0 |
| 386 | 20230911 | 130400 | 1637723910 | 4780 | 4775 | 4780 | 4775 | 469 |
| 387 | 20230911 | 130300 | 1635484430 | 4775 | 4770 | 4775 | 4770 | 193 |
| 388 | 20230911 | 130200 | 1634562960 | 4770 | 4770 | 4770 | 4770 | 0 |
| 389 | 20230911 | 130100 | 1634562960 | 4770 | 4770 | 4770 | 4770 | 58 |
| 390 | 20230911 | 130000 | 1634286300 | 4775 | 4775 | 4775 | 4775 | 53 |
| 391 | 20230911 | 125900 | 1634033225 | 4760 | 4760 | 4760 | 4760 | 0 |
| 392 | 20230911 | 125800 | 1634033225 | 4760 | 4775 | 4775 | 4760 | 939 |
| 393 | 20230911 | 125700 | 1629555060 | 4780 | 4775 | 4780 | 4775 | 2290 |
| 394 | 20230911 | 125600 | 1618618310 | 4775 | 4770 | 4775 | 4770 | 956 |
| 395 | 20230911 | 125500 | 1614056685 | 4765 | 4765 | 4765 | 4765 | 5 |
| 396 | 20230911 | 125400 | 1614032860 | 4760 | 4760 | 4760 | 4760 | 1 |
| 397 | 20230911 | 125300 | 1614028100 | 4760 | 4765 | 4770 | 4760 | 5187 |
| 398 | 20230911 | 125200 | 1589324965 | 4760 | 4760 | 4760 | 4760 | 0 |
| 399 | 20230911 | 125100 | 1589324965 | 4760 | 4760 | 4760 | 4760 | 400 |
| 400 | 20230911 | 125000 | 1587420965 | 4760 | 4760 | 4760 | 4760 | 17 |
| 401 | 20230911 | 124900 | 1587340045 | 4765 | 4765 | 4765 | 4765 | 919 |
| 402 | 20230911 | 124800 | 1582961010 | 4765 | 4765 | 4765 | 4765 | 1 |
| 403 | 20230911 | 124700 | 1582956245 | 4765 | 4770 | 4775 | 4765 | 155 |
| 404 | 20230911 | 124600 | 1582216840 | 4765 | 4765 | 4765 | 4765 | 250 |
| 405 | 20230911 | 124500 | 1581025590 | 4775 | 4775 | 4775 | 4775 | 0 |
| 406 | 20230911 | 124400 | 1581025590 | 4775 | 4775 | 4775 | 4775 | 1 |
| 407 | 20230911 | 124300 | 1581020815 | 4770 | 4770 | 4770 | 4765 | 2004 |
| 408 | 20230911 | 124200 | 1571461755 | 4775 | 4775 | 4775 | 4775 | 70 |
| 409 | 20230911 | 124100 | 1571127505 | 4775 | 4775 | 4775 | 4775 | 40 |
| 410 | 20230911 | 124000 | 1570936505 | 4770 | 4770 | 4770 | 4770 | 160 |
| 411 | 20230911 | 123900 | 1570173305 | 4770 | 4770 | 4775 | 4770 | 350 |
| 412 | 20230911 | 123800 | 1568503395 | 4770 | 4760 | 4770 | 4760 | 2319 |
| 413 | 20230911 | 123700 | 1557455145 | 4760 | 4755 | 4760 | 4755 | 33 |
| 414 | 20230911 | 123600 | 1557298070 | 4765 | 4765 | 4765 | 4765 | 0 |
| 415 | 20230911 | 123500 | 1557298070 | 4765 | 4765 | 4765 | 4765 | 0 |
| 416 | 20230911 | 123400 | 1557298070 | 4765 | 4755 | 4765 | 4755 | 1499 |
| 417 | 20230911 | 123300 | 1550169915 | 4755 | 4755 | 4755 | 4755 | 292 |
| 418 | 20230911 | 123200 | 1548781455 | 4750 | 4745 | 4750 | 4745 | 964 |
| 419 | 20230911 | 123100 | 1544204725 | 4740 | 4740 | 4740 | 4740 | 539 |
| 420 | 20230911 | 123000 | 1541649865 | 4745 | 4745 | 4745 | 4745 | 10 |
| 421 | 20230911 | 122900 | 1541602415 | 4745 | 4745 | 4745 | 4745 | 302 |
| 422 | 20230911 | 122800 | 1540169425 | 4745 | 4730 | 4745 | 4730 | 3201 |
| 423 | 20230911 | 122700 | 1525024450 | 4730 | 4740 | 4740 | 4730 | 1833 |
| 424 | 20230911 | 122600 | 1516352140 | 4745 | 4745 | 4745 | 4745 | 0 |
| 425 | 20230911 | 122500 | 1516352140 | 4745 | 4745 | 4745 | 4745 | 24 |
| 426 | 20230911 | 122400 | 1516238260 | 4735 | 4740 | 4740 | 4730 | 700 |
| 427 | 20230911 | 122300 | 1512924295 | 4740 | 4740 | 4740 | 4740 | 250 |
| 428 | 20230911 | 122200 | 1511739295 | 4740 | 4735 | 4740 | 4735 | 3543 |
| 429 | 20230911 | 122100 | 1494946060 | 4740 | 4750 | 4750 | 4740 | 2132 |
| 430 | 20230911 | 122000 | 1484823250 | 4755 | 4755 | 4755 | 4755 | 124 |
| 431 | 20230911 | 121900 | 1484233630 | 4750 | 4750 | 4750 | 4750 | 60 |
| 432 | 20230911 | 121800 | 1483948630 | 4750 | 4750 | 4750 | 4750 | 27 |
| 433 | 20230911 | 121700 | 1483820380 | 4755 | 4755 | 4755 | 4755 | 11 |
| 434 | 20230911 | 121600 | 1483768075 | 4750 | 4750 | 4750 | 4750 | 550 |
| 435 | 20230911 | 121500 | 1481155575 | 4760 | 4755 | 4760 | 4750 | 511 |
| 436 | 20230911 | 121400 | 1478725815 | 4755 | 4760 | 4760 | 4755 | 131 |
| 437 | 20230911 | 121300 | 1478102755 | 4755 | 4760 | 4760 | 4755 | 3 |
| 438 | 20230911 | 121200 | 1478088485 | 4755 | 4760 | 4760 | 4755 | 110 |
| 439 | 20230911 | 121100 | 1477565385 | 4760 | 4755 | 4760 | 4755 | 338 |
| 440 | 20230911 | 121000 | 1475956905 | 4750 | 4750 | 4750 | 4750 | 0 |
| 441 | 20230911 | 120900 | 1475956905 | 4750 | 4750 | 4750 | 4750 | 15 |
| 442 | 20230911 | 120800 | 1475885655 | 4750 | 4750 | 4750 | 4750 | 195 |
| 443 | 20230911 | 120700 | 1474959405 | 4740 | 4740 | 4740 | 4740 | 15 |
| 444 | 20230911 | 120600 | 1474888305 | 4750 | 4745 | 4750 | 4745 | 87 |
| 445 | 20230911 | 120500 | 1474475485 | 4745 | 4745 | 4745 | 4745 | 127 |
| 446 | 20230911 | 120400 | 1473872870 | 4735 | 4740 | 4740 | 4725 | 2779 |
| 447 | 20230911 | 120300 | 1460712825 | 4740 | 4750 | 4750 | 4740 | 1452 |
| 448 | 20230911 | 120200 | 1453824940 | 4755 | 4755 | 4755 | 4755 | 2 |
| 449 | 20230911 | 120100 | 1453815430 | 4750 | 4755 | 4755 | 4750 | 316 |
| 450 | 20230911 | 120000 | 1452313400 | 4750 | 4750 | 4750 | 4750 | 104 |
| 451 | 20230911 | 115900 | 1451819400 | 4755 | 4755 | 4755 | 4755 | 16 |
| 452 | 20230911 | 115800 | 1451743320 | 4755 | 4755 | 4755 | 4755 | 10 |
| 453 | 20230911 | 115700 | 1451695770 | 4750 | 4750 | 4750 | 4750 | 0 |
| 454 | 20230911 | 115600 | 1451695770 | 4750 | 4755 | 4755 | 4750 | 118 |
| 455 | 20230911 | 115500 | 1451134730 | 4750 | 4750 | 4750 | 4750 | 5 |
| 456 | 20230911 | 115400 | 1451110980 | 4750 | 4750 | 4755 | 4750 | 124 |
| 457 | 20230911 | 115300 | 1450521975 | 4750 | 4750 | 4750 | 4750 | 1138 |
| 458 | 20230911 | 115200 | 1445116475 | 4745 | 4760 | 4760 | 4745 | 307 |
| 459 | 20230911 | 115100 | 1443658350 | 4760 | 4765 | 4765 | 4760 | 12 |
| 460 | 20230911 | 115000 | 1443601225 | 4750 | 4770 | 4770 | 4750 | 2666 |
| 461 | 20230911 | 114900 | 1430932220 | 4765 | 4775 | 4775 | 4765 | 3468 |
| 462 | 20230911 | 114800 | 1414389605 | 4785 | 4785 | 4785 | 4785 | 0 |
| 463 | 20230911 | 114700 | 1414389605 | 4785 | 4770 | 4785 | 4770 | 215 |
| 464 | 20230911 | 114600 | 1413363830 | 4770 | 4770 | 4770 | 4770 | 16 |
| 465 | 20230911 | 114500 | 1413287510 | 4770 | 4770 | 4790 | 4770 | 121 |
| 466 | 20230911 | 114400 | 1412709820 | 4760 | 4770 | 4770 | 4760 | 314 |
| 467 | 20230911 | 114300 | 1411215170 | 4790 | 4790 | 4790 | 4790 | 10 |
| 468 | 20230911 | 114200 | 1411167270 | 4765 | 4770 | 4770 | 4765 | 208 |
| 469 | 20230911 | 114100 | 1410176105 | 4755 | 4775 | 4775 | 4755 | 780 |
| 470 | 20230911 | 114000 | 1406464920 | 4760 | 4785 | 4795 | 4760 | 1018 |
| 471 | 20230911 | 113900 | 1401608485 | 4785 | 4790 | 4800 | 4785 | 6494 |
| 472 | 20230911 | 113800 | 1370520185 | 4790 | 4800 | 4800 | 4790 | 1306 |
| 473 | 20230911 | 113700 | 1364253280 | 4795 | 4790 | 4795 | 4790 | 248 |
| 474 | 20230911 | 113600 | 1363065235 | 4790 | 4800 | 4800 | 4790 | 90 |
| 475 | 20230911 | 113500 | 1362633640 | 4800 | 4800 | 4800 | 4800 | 10 |
| 476 | 20230911 | 113400 | 1362585640 | 4800 | 4805 | 4805 | 4790 | 7 |
| 477 | 20230911 | 113300 | 1362552035 | 4805 | 4785 | 4805 | 4785 | 4943 |
| 478 | 20230911 | 113200 | 1338825915 | 4785 | 4770 | 4785 | 4770 | 4966 |
| 479 | 20230911 | 113100 | 1315100035 | 4770 | 4770 | 4770 | 4770 | 533 |
| 480 | 20230911 | 113000 | 1312557625 | 4770 | 4770 | 4780 | 4770 | 523 |
| 481 | 20230911 | 112900 | 1310062905 | 4780 | 4775 | 4780 | 4775 | 208 |
| 482 | 20230911 | 112800 | 1309069215 | 4775 | 4790 | 4790 | 4775 | 937 |
| 483 | 20230911 | 112700 | 1304589115 | 4800 | 4790 | 4800 | 4790 | 162 |
| 484 | 20230911 | 112600 | 1303811695 | 4795 | 4790 | 4800 | 4790 | 638 |
| 485 | 20230911 | 112500 | 1300750365 | 4795 | 4790 | 4795 | 4785 | 1471 |
| 486 | 20230911 | 112400 | 1293708910 | 4795 | 4800 | 4800 | 4795 | 1913 |
| 487 | 20230911 | 112300 | 1284526775 | 4805 | 4805 | 4810 | 4800 | 6424 |
| 488 | 20230911 | 112200 | 1253659190 | 4805 | 4795 | 4810 | 4795 | 3225 |
| 489 | 20230911 | 112100 | 1238159380 | 4795 | 4790 | 4800 | 4785 | 909 |
| 490 | 20230911 | 112000 | 1233799535 | 4795 | 4800 | 4800 | 4795 | 1650 |
| 491 | 20230911 | 111900 | 1225882140 | 4800 | 4800 | 4805 | 4800 | 2257 |
| 492 | 20230911 | 111800 | 1215043665 | 4800 | 4810 | 4815 | 4795 | 3205 |
| 493 | 20230911 | 111700 | 1199636140 | 4815 | 4810 | 4815 | 4805 | 4784 |
| 494 | 20230911 | 111600 | 1176613825 | 4810 | 4785 | 4810 | 4785 | 8013 |
| 495 | 20230911 | 111500 | 1138166605 | 4785 | 4780 | 4790 | 4780 | 1570 |
| 496 | 20230911 | 111400 | 1130653410 | 4780 | 4770 | 4780 | 4760 | 2259 |
| 497 | 20230911 | 111300 | 1119871815 | 4755 | 4755 | 4755 | 4750 | 2319 |
| 498 | 20230911 | 111200 | 1108846205 | 4755 | 4755 | 4755 | 4755 | 500 |
| 499 | 20230911 | 111100 | 1106468705 | 4750 | 4760 | 4760 | 4750 | 2483 |
| 500 | 20230911 | 111000 | 1094663745 | 4760 | 4760 | 4770 | 4760 | 843 |
| 501 | 20230911 | 110900 | 1090650555 | 4770 | 4760 | 4770 | 4760 | 2111 |
| 502 | 20230911 | 110800 | 1080599195 | 4760 | 4765 | 4770 | 4760 | 647 |
| 503 | 20230911 | 110700 | 1077516135 | 4770 | 4780 | 4790 | 4770 | 3886 |
| 504 | 20230911 | 110600 | 1058933420 | 4775 | 4745 | 4780 | 4745 | 29181 |
| 505 | 20230911 | 110500 | 920218865 | 4740 | 4740 | 4740 | 4740 | 200 |
| 506 | 20230911 | 110400 | 919270865 | 4745 | 4725 | 4745 | 4725 | 1057 |
| 507 | 20230911 | 110300 | 914255620 | 4730 | 4745 | 4750 | 4730 | 2961 |
| 508 | 20230911 | 110200 | 900216725 | 4745 | 4730 | 4745 | 4730 | 543 |
| 509 | 20230911 | 110100 | 897640575 | 4730 | 4740 | 4745 | 4730 | 899 |
| 510 | 20230911 | 110000 | 893380445 | 4740 | 4745 | 4745 | 4725 | 2675 |
| 511 | 20230911 | 105900 | 880689805 | 4745 | 4750 | 4750 | 4745 | 1122 |
| 512 | 20230911 | 105800 | 875361455 | 4745 | 4745 | 4750 | 4740 | 5097 |
| 513 | 20230911 | 105700 | 851176980 | 4740 | 4705 | 4740 | 4705 | 10201 |
| 514 | 20230911 | 105600 | 802910205 | 4700 | 4700 | 4700 | 4700 | 0 |
| 515 | 20230911 | 105500 | 802910205 | 4700 | 4710 | 4720 | 4700 | 1089 |
| 516 | 20230911 | 105400 | 797770925 | 4700 | 4700 | 4700 | 4700 | 0 |
| 517 | 20230911 | 105300 | 797770925 | 4700 | 4705 | 4705 | 4700 | 1000 |
| 518 | 20230911 | 105200 | 793069330 | 4705 | 4715 | 4715 | 4705 | 589 |
| 519 | 20230911 | 105100 | 790294195 | 4715 | 4715 | 4715 | 4715 | 100 |
| 520 | 20230911 | 105000 | 789822695 | 4715 | 4715 | 4715 | 4715 | 593 |
| 521 | 20230911 | 104900 | 787026700 | 4705 | 4715 | 4715 | 4705 | 38 |
| 522 | 20230911 | 104800 | 786847540 | 4695 | 4695 | 4695 | 4695 | 0 |
| 523 | 20230911 | 104700 | 786847540 | 4695 | 4695 | 4700 | 4695 | 4266 |
| 524 | 20230911 | 104600 | 766812450 | 4695 | 4675 | 4695 | 4675 | 906 |
| 525 | 20230911 | 104500 | 762567875 | 4680 | 4680 | 4680 | 4680 | 829 |
| 526 | 20230911 | 104400 | 758688155 | 4675 | 4675 | 4675 | 4675 | 721 |
| 527 | 20230911 | 104300 | 755317480 | 4675 | 4675 | 4675 | 4670 | 785 |
| 528 | 20230911 | 104200 | 751650275 | 4675 | 4690 | 4690 | 4670 | 11328 |
| 529 | 20230911 | 104100 | 698678285 | 4690 | 4690 | 4690 | 4690 | 45 |
| 530 | 20230911 | 104000 | 698467235 | 4690 | 4690 | 4690 | 4690 | 2 |
| 531 | 20230911 | 103900 | 698457855 | 4700 | 4700 | 4700 | 4700 | 0 |
| 532 | 20230911 | 103800 | 698457855 | 4700 | 4680 | 4700 | 4675 | 587 |
| 533 | 20230911 | 103700 | 695707985 | 4675 | 4680 | 4685 | 4675 | 265 |
| 534 | 20230911 | 103600 | 694467580 | 4680 | 4680 | 4680 | 4680 | 830 |
| 535 | 20230911 | 103500 | 690583180 | 4675 | 4670 | 4675 | 4670 | 219 |
| 536 | 20230911 | 103400 | 689559580 | 4680 | 4680 | 4680 | 4680 | 88 |
| 537 | 20230911 | 103300 | 689147740 | 4670 | 4675 | 4675 | 4670 | 543 |
| 538 | 20230911 | 103200 | 686609655 | 4680 | 4680 | 4680 | 4680 | 0 |
| 539 | 20230911 | 103100 | 686609655 | 4680 | 4680 | 4680 | 4680 | 187 |
| 540 | 20230911 | 103000 | 685734495 | 4675 | 4670 | 4675 | 4670 | 161 |
| 541 | 20230911 | 102900 | 684981825 | 4675 | 4670 | 4675 | 4670 | 688 |
| 542 | 20230911 | 102800 | 681768840 | 4675 | 4670 | 4675 | 4670 | 373 |
| 543 | 20230911 | 102700 | 680026810 | 4675 | 4680 | 4680 | 4675 | 24 |
| 544 | 20230911 | 102600 | 679914540 | 4675 | 4675 | 4675 | 4675 | 2 |
| 545 | 20230911 | 102500 | 679905190 | 4675 | 4670 | 4675 | 4670 | 1206 |
| 546 | 20230911 | 102400 | 674267145 | 4665 | 4665 | 4665 | 4665 | 450 |
| 547 | 20230911 | 102300 | 672167895 | 4665 | 4665 | 4665 | 4665 | 0 |
| 548 | 20230911 | 102200 | 672167895 | 4665 | 4670 | 4670 | 4665 | 357 |
| 549 | 20230911 | 102100 | 670500845 | 4670 | 4670 | 4670 | 4670 | 0 |
| 550 | 20230911 | 102000 | 670500845 | 4670 | 4670 | 4670 | 4670 | 457 |
| 551 | 20230911 | 101900 | 668366655 | 4675 | 4670 | 4675 | 4670 | 223 |
| 552 | 20230911 | 101800 | 667324440 | 4670 | 4670 | 4670 | 4670 | 4 |
| 553 | 20230911 | 101700 | 667305760 | 4675 | 4675 | 4675 | 4675 | 367 |
| 554 | 20230911 | 101600 | 665590035 | 4675 | 4670 | 4675 | 4670 | 333 |
| 555 | 20230911 | 101500 | 664034445 | 4670 | 4695 | 4695 | 4670 | 2214 |
| 556 | 20230911 | 101400 | 653676425 | 4695 | 4695 | 4695 | 4695 | 10 |
| 557 | 20230911 | 101300 | 653629475 | 4695 | 4700 | 4700 | 4695 | 53 |
| 558 | 20230911 | 101200 | 653380475 | 4700 | 4705 | 4705 | 4700 | 15 |
| 559 | 20230911 | 101100 | 653309925 | 4710 | 4710 | 4710 | 4710 | 374 |
| 560 | 20230911 | 101000 | 651548385 | 4710 | 4715 | 4715 | 4710 | 115 |
| 561 | 20230911 | 100900 | 651006230 | 4710 | 4700 | 4710 | 4700 | 4856 |
| 562 | 20230911 | 100800 | 628174295 | 4700 | 4690 | 4700 | 4690 | 616 |
| 563 | 20230911 | 100700 | 625279350 | 4680 | 4685 | 4685 | 4680 | 735 |
| 564 | 20230911 | 100600 | 621838385 | 4685 | 4690 | 4690 | 4680 | 518 |
| 565 | 20230911 | 100500 | 619411005 | 4695 | 4700 | 4700 | 4695 | 370 |
| 566 | 20230911 | 100400 | 617672860 | 4695 | 4700 | 4700 | 4695 | 120 |
| 567 | 20230911 | 100300 | 617109110 | 4700 | 4700 | 4700 | 4700 | 100 |
| 568 | 20230911 | 100200 | 616639110 | 4700 | 4690 | 4700 | 4690 | 496 |
| 569 | 20230911 | 100100 | 614312860 | 4690 | 4690 | 4695 | 4690 | 3480 |
| 570 | 20230911 | 100000 | 597975015 | 4680 | 4675 | 4680 | 4675 | 294 |
| 571 | 20230911 | 095900 | 596599355 | 4675 | 4680 | 4680 | 4675 | 983 |
| 572 | 20230911 | 095800 | 591999090 | 4690 | 4690 | 4695 | 4690 | 89 |
| 573 | 20230911 | 095700 | 591581475 | 4685 | 4685 | 4685 | 4685 | 0 |
| 574 | 20230911 | 095600 | 591581475 | 4685 | 4685 | 4685 | 4685 | 18 |
| 575 | 20230911 | 095500 | 591497145 | 4680 | 4685 | 4690 | 4680 | 1875 |
| 576 | 20230911 | 095400 | 582712770 | 4685 | 4680 | 4685 | 4680 | 58 |
| 577 | 20230911 | 095300 | 582441175 | 4680 | 4680 | 4680 | 4680 | 68 |
| 578 | 20230911 | 095200 | 582122935 | 4680 | 4665 | 4680 | 4665 | 994 |
| 579 | 20230911 | 095100 | 577475995 | 4660 | 4675 | 4675 | 4660 | 582 |
| 580 | 20230911 | 095000 | 574762140 | 4675 | 4670 | 4675 | 4665 | 2572 |
| 581 | 20230911 | 094900 | 562761000 | 4670 | 4675 | 4680 | 4670 | 1941 |
| 582 | 20230911 | 094800 | 553691740 | 4680 | 4690 | 4690 | 4680 | 4593 |
| 583 | 20230911 | 094700 | 532169655 | 4690 | 4695 | 4695 | 4690 | 1118 |
| 584 | 20230911 | 094600 | 526925645 | 4700 | 4690 | 4700 | 4690 | 546 |
| 585 | 20230911 | 094500 | 524363485 | 4695 | 4695 | 4695 | 4690 | 777 |
| 586 | 20230911 | 094400 | 520716340 | 4705 | 4705 | 4705 | 4705 | 13 |
| 587 | 20230911 | 094300 | 520655175 | 4705 | 4700 | 4705 | 4695 | 387 |
| 588 | 20230911 | 094200 | 518837075 | 4700 | 4705 | 4705 | 4700 | 83 |
| 589 | 20230911 | 094100 | 518446630 | 4705 | 4705 | 4705 | 4705 | 33 |
| 590 | 20230911 | 094000 | 518291365 | 4695 | 4695 | 4695 | 4695 | 25 |
| 591 | 20230911 | 093900 | 518173990 | 4700 | 4690 | 4700 | 4685 | 685 |
| 592 | 20230911 | 093800 | 514958870 | 4690 | 4710 | 4710 | 4690 | 5012 |
| 593 | 20230911 | 093700 | 491394470 | 4705 | 4705 | 4710 | 4705 | 371 |
| 594 | 20230911 | 093600 | 489648750 | 4710 | 4710 | 4715 | 4710 | 1076 |
| 595 | 20230911 | 093500 | 484579455 | 4715 | 4720 | 4725 | 4715 | 298 |
| 596 | 20230911 | 093400 | 483171585 | 4725 | 4720 | 4725 | 4720 | 15 |
| 597 | 20230911 | 093300 | 483100780 | 4725 | 4700 | 4725 | 4700 | 589 |
| 598 | 20230911 | 093200 | 480324535 | 4700 | 4725 | 4725 | 4700 | 1934 |
| 599 | 20230911 | 093100 | 471206290 | 4730 | 4740 | 4740 | 4730 | 1524 |
| 600 | 20230911 | 093000 | 463992685 | 4740 | 4740 | 4745 | 4735 | 6655 |
| 601 | 20230911 | 092900 | 432447470 | 4740 | 4730 | 4750 | 4730 | 9514 |
| 602 | 20230911 | 092800 | 387357885 | 4730 | 4735 | 4740 | 4725 | 3288 |
| 603 | 20230911 | 092700 | 371799850 | 4730 | 4725 | 4735 | 4725 | 2399 |
| 604 | 20230911 | 092600 | 360449845 | 4715 | 4725 | 4730 | 4715 | 1029 |
| 605 | 20230911 | 092500 | 355583640 | 4725 | 4700 | 4730 | 4690 | 7588 |
| 606 | 20230911 | 092400 | 319788135 | 4690 | 4700 | 4700 | 4690 | 337 |
| 607 | 20230911 | 092300 | 318207020 | 4700 | 4700 | 4700 | 4695 | 327 |
| 608 | 20230911 | 092200 | 316670765 | 4705 | 4715 | 4715 | 4705 | 782 |
| 609 | 20230911 | 092100 | 312984850 | 4715 | 4700 | 4715 | 4700 | 819 |
| 610 | 20230911 | 092000 | 309129430 | 4705 | 4685 | 4705 | 4680 | 2021 |
| 611 | 20230911 | 091900 | 299665850 | 4685 | 4690 | 4690 | 4685 | 1421 |
| 612 | 20230911 | 091800 | 293007900 | 4695 | 4695 | 4695 | 4695 | 70 |
| 613 | 20230911 | 091700 | 292679250 | 4700 | 4675 | 4720 | 4675 | 3176 |
| 614 | 20230911 | 091600 | 277758830 | 4675 | 4700 | 4700 | 4675 | 2224 |
| 615 | 20230911 | 091500 | 267329955 | 4700 | 4705 | 4720 | 4700 | 12146 |
| 616 | 20230911 | 091400 | 210154550 | 4700 | 4695 | 4705 | 4695 | 1118 |
| 617 | 20230911 | 091300 | 204899265 | 4695 | 4695 | 4700 | 4695 | 279 |
| 618 | 20230911 | 091200 | 203589355 | 4695 | 4710 | 4710 | 4695 | 1547 |
| 619 | 20230911 | 091100 | 196317505 | 4710 | 4675 | 4710 | 4675 | 5329 |
| 620 | 20230911 | 091000 | 171292065 | 4675 | 4660 | 4695 | 4640 | 13245 |
| 621 | 20230911 | 090900 | 109367845 | 4645 | 4650 | 4650 | 4635 | 6994 |
| 622 | 20230911 | 090800 | 76894715 | 4655 | 4660 | 4660 | 4650 | 121 |
| 623 | 20230911 | 090700 | 76331780 | 4645 | 4650 | 4650 | 4645 | 238 |
| 624 | 20230911 | 090600 | 75225530 | 4645 | 4640 | 4645 | 4640 | 395 |
| 625 | 20230911 | 090500 | 73391825 | 4635 | 4655 | 4655 | 4635 | 791 |
| 626 | 20230911 | 090400 | 69718335 | 4655 | 4680 | 4685 | 4645 | 1437 |
| 627 | 20230911 | 090300 | 62997985 | 4695 | 4680 | 4705 | 4680 | 5901 |
| 628 | 20230911 | 090200 | 35310215 | 4675 | 4660 | 4680 | 4650 | 2191 |
| 629 | 20230911 | 090100 | 25072990 | 4660 | 4655 | 4670 | 4650 | 1117 |
| 630 | 20230911 | 090000 | 19870620 | 4650 | 4615 | 4650 | 4615 | 4100 |