30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 7487 |
| 3 | 20230912 | 191500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20230912 | 191400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20230912 | 191300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20230912 | 191200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20230912 | 191100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20230912 | 191000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20230912 | 190900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20230912 | 190800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20230912 | 190700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20230912 | 190600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20230912 | 190500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20230912 | 190400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20230912 | 190300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20230912 | 190200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20230912 | 190100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20230912 | 190000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20230912 | 185900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20230912 | 185800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20230912 | 185700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20230912 | 185600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20230912 | 185500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20230912 | 185400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20230912 | 185300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20230912 | 185200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20230912 | 185100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20230912 | 185000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20230912 | 184900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20230912 | 184800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20230912 | 184700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20230912 | 184600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 7487 |
| 33 | 20230912 | 184500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20230912 | 184400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20230912 | 184300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20230912 | 184200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20230912 | 184100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20230912 | 184000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20230912 | 183900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20230912 | 183800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20230912 | 183700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20230912 | 183600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20230912 | 183500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20230912 | 183400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20230912 | 183300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20230912 | 183200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20230912 | 183100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20230912 | 183000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20230912 | 182900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20230912 | 182800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20230912 | 182700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20230912 | 182600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20230912 | 182500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20230912 | 182400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20230912 | 182300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20230912 | 182200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20230912 | 182100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20230912 | 182000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20230912 | 181900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20230912 | 181800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20230912 | 181700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20230912 | 181600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 7487 |
| 63 | 20230912 | 181500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20230912 | 181400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20230912 | 181300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20230912 | 181200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20230912 | 181100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20230912 | 181000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20230912 | 180900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20230912 | 180800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20230912 | 180700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20230912 | 180600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20230912 | 180500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20230912 | 180400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20230912 | 180300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20230912 | 180200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20230912 | 180100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20230912 | 180000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20230912 | 175900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20230912 | 175800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20230912 | 175700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20230912 | 175600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20230912 | 175500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20230912 | 175400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20230912 | 175300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20230912 | 175200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20230912 | 175100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20230912 | 175000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20230912 | 174900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20230912 | 174800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20230912 | 174700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20230912 | 174600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 7487 |
| 93 | 20230912 | 174500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20230912 | 174400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20230912 | 174300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20230912 | 174200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20230912 | 174100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20230912 | 174000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20230912 | 173900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20230912 | 173800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20230912 | 173700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20230912 | 173600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20230912 | 173500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20230912 | 173400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20230912 | 173300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20230912 | 173200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20230912 | 173100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20230912 | 173000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20230912 | 172900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20230912 | 172800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20230912 | 172700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20230912 | 172600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20230912 | 172500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20230912 | 172400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20230912 | 172300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20230912 | 172200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20230912 | 172100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20230912 | 172000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20230912 | 171900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20230912 | 171800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20230912 | 171700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20230912 | 171600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 7487 |
| 123 | 20230912 | 171500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20230912 | 171400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20230912 | 171300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20230912 | 171200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20230912 | 171100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20230912 | 171000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20230912 | 170900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20230912 | 170800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20230912 | 170700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20230912 | 170600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20230912 | 170500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20230912 | 170400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20230912 | 170300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20230912 | 170200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20230912 | 170100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20230912 | 170000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20230912 | 165900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20230912 | 165800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20230912 | 165700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20230912 | 165600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20230912 | 165500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20230912 | 165400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20230912 | 165300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20230912 | 165200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20230912 | 165100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20230912 | 165000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20230912 | 164900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20230912 | 164800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20230912 | 164700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20230912 | 164600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 7487 |
| 153 | 20230912 | 164500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20230912 | 164400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20230912 | 164300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20230912 | 164200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20230912 | 164100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20230912 | 164000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20230912 | 163900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20230912 | 163800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20230912 | 163700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20230912 | 163600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20230912 | 163500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20230912 | 163400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20230912 | 163300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20230912 | 163200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20230912 | 163100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20230912 | 163000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20230912 | 162900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20230912 | 162800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20230912 | 162700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20230912 | 162600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20230912 | 162500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20230912 | 162400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20230912 | 162300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20230912 | 162200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20230912 | 162100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20230912 | 162000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20230912 | 161900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20230912 | 161800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20230912 | 161700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20230912 | 161600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 7487 |
| 183 | 20230912 | 161500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20230912 | 161400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20230912 | 161300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20230912 | 161200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20230912 | 161100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20230912 | 161000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20230912 | 160900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20230912 | 160800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20230912 | 160700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20230912 | 160600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20230912 | 160500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20230912 | 160400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20230912 | 160300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20230912 | 160200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20230912 | 160100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20230912 | 160000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20230912 | 155900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20230912 | 155800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20230912 | 155700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20230912 | 155600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20230912 | 155500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20230912 | 155400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20230912 | 155300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20230912 | 155200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20230912 | 155100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20230912 | 155000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20230912 | 154900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20230912 | 154800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20230912 | 154700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20230912 | 154600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 7487 |
| 213 | 20230912 | 154500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 214 | 20230912 | 154400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 215 | 20230912 | 154300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 216 | 20230912 | 154200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 217 | 20230912 | 154100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 218 | 20230912 | 154000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 219 | 20230912 | 153900 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 220 | 20230912 | 153800 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 221 | 20230912 | 153700 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 222 | 20230912 | 153600 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 223 | 20230912 | 153500 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 224 | 20230912 | 153400 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 225 | 20230912 | 153300 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 226 | 20230912 | 153200 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 227 | 20230912 | 153100 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 0 |
| 228 | 20230912 | 153000 | 1974205830 | 4650 | 4650 | 4650 | 4650 | 7487 |
| 229 | 20230912 | 152900 | 1939391280 | 4630 | 4630 | 4630 | 4630 | 0 |
| 230 | 20230912 | 152800 | 1939391280 | 4630 | 4630 | 4630 | 4630 | 0 |
| 231 | 20230912 | 152700 | 1939391280 | 4630 | 4630 | 4630 | 4630 | 0 |
| 232 | 20230912 | 152600 | 1939391280 | 4630 | 4630 | 4630 | 4630 | 0 |
| 233 | 20230912 | 152500 | 1939391280 | 4630 | 4630 | 4630 | 4630 | 0 |
| 234 | 20230912 | 152400 | 1939391280 | 4630 | 4630 | 4630 | 4630 | 0 |
| 235 | 20230912 | 152300 | 1939391280 | 4630 | 4630 | 4630 | 4630 | 0 |
| 236 | 20230912 | 152200 | 1939391280 | 4630 | 4630 | 4630 | 4630 | 0 |
| 237 | 20230912 | 152100 | 1939391280 | 4630 | 4630 | 4630 | 4630 | 0 |
| 238 | 20230912 | 152000 | 1939391280 | 4630 | 4630 | 4630 | 4630 | 0 |
| 239 | 20230912 | 151900 | 1939391280 | 4630 | 4590 | 4630 | 4590 | 1632 |
| 240 | 20230912 | 151800 | 1931835935 | 4625 | 4590 | 4630 | 4580 | 1040 |
| 241 | 20230912 | 151700 | 1927021625 | 4575 | 4585 | 4635 | 4575 | 855 |
| 242 | 20230912 | 151600 | 1923100695 | 4580 | 4580 | 4580 | 4580 | 8 |
| 243 | 20230912 | 151500 | 1923064055 | 4635 | 4635 | 4635 | 4635 | 421 |
| 244 | 20230912 | 151400 | 1921112720 | 4640 | 4570 | 4640 | 4570 | 53 |
| 245 | 20230912 | 151300 | 1920870300 | 4640 | 4640 | 4640 | 4565 | 218 |
| 246 | 20230912 | 151200 | 1919873780 | 4565 | 4690 | 4695 | 4560 | 3041 |
| 247 | 20230912 | 151100 | 1905826440 | 4690 | 4595 | 4695 | 4595 | 4859 |
| 248 | 20230912 | 151000 | 1883274220 | 4595 | 4595 | 4600 | 4595 | 2710 |
| 249 | 20230912 | 150900 | 1870819390 | 4595 | 4560 | 4595 | 4540 | 1801 |
| 250 | 20230912 | 150800 | 1862601960 | 4565 | 4565 | 4565 | 4565 | 2 |
| 251 | 20230912 | 150700 | 1862592830 | 4565 | 4565 | 4565 | 4565 | 1 |
| 252 | 20230912 | 150600 | 1862588265 | 4565 | 4565 | 4565 | 4565 | 2 |
| 253 | 20230912 | 150500 | 1862579135 | 4555 | 4555 | 4555 | 4555 | 0 |
| 254 | 20230912 | 150400 | 1862579135 | 4555 | 4560 | 4560 | 4555 | 421 |
| 255 | 20230912 | 150300 | 1860660355 | 4560 | 4545 | 4560 | 4545 | 532 |
| 256 | 20230912 | 150200 | 1858242055 | 4540 | 4550 | 4550 | 4540 | 200 |
| 257 | 20230912 | 150100 | 1857333915 | 4550 | 4550 | 4550 | 4550 | 50 |
| 258 | 20230912 | 150000 | 1857106415 | 4550 | 4550 | 4550 | 4550 | 1 |
| 259 | 20230912 | 145900 | 1857101865 | 4550 | 4540 | 4570 | 4530 | 617 |
| 260 | 20230912 | 145800 | 1854289490 | 4530 | 4555 | 4555 | 4530 | 500 |
| 261 | 20230912 | 145700 | 1852014100 | 4570 | 4570 | 4570 | 4570 | 0 |
| 262 | 20230912 | 145600 | 1852014100 | 4570 | 4570 | 4570 | 4570 | 90 |
| 263 | 20230912 | 145500 | 1851602800 | 4570 | 4555 | 4570 | 4555 | 52 |
| 264 | 20230912 | 145400 | 1851365910 | 4555 | 4560 | 4560 | 4555 | 233 |
| 265 | 20230912 | 145300 | 1850303595 | 4560 | 4555 | 4560 | 4555 | 182 |
| 266 | 20230912 | 145200 | 1849474085 | 4555 | 4550 | 4555 | 4550 | 155 |
| 267 | 20230912 | 145100 | 1848768210 | 4530 | 4530 | 4530 | 4530 | 100 |
| 268 | 20230912 | 145000 | 1848315210 | 4530 | 4530 | 4530 | 4525 | 401 |
| 269 | 20230912 | 144900 | 1846499690 | 4555 | 4555 | 4555 | 4555 | 1 |
| 270 | 20230912 | 144800 | 1846495135 | 4565 | 4565 | 4565 | 4565 | 0 |
| 271 | 20230912 | 144700 | 1846495135 | 4565 | 4525 | 4565 | 4525 | 87 |
| 272 | 20230912 | 144600 | 1846101315 | 4525 | 4530 | 4545 | 4525 | 720 |
| 273 | 20230912 | 144500 | 1842833020 | 4530 | 4530 | 4530 | 4520 | 4641 |
| 274 | 20230912 | 144400 | 1821834395 | 4530 | 4535 | 4535 | 4530 | 286 |
| 275 | 20230912 | 144300 | 1820538805 | 4545 | 4550 | 4550 | 4545 | 770 |
| 276 | 20230912 | 144200 | 1817039120 | 4550 | 4550 | 4550 | 4550 | 578 |
| 277 | 20230912 | 144100 | 1814409220 | 4550 | 4545 | 4550 | 4545 | 914 |
| 278 | 20230912 | 144000 | 1810254205 | 4550 | 4550 | 4550 | 4550 | 0 |
| 279 | 20230912 | 143900 | 1810254205 | 4550 | 4550 | 4550 | 4550 | 32 |
| 280 | 20230912 | 143800 | 1810108605 | 4560 | 4560 | 4560 | 4560 | 10 |
| 281 | 20230912 | 143700 | 1810063005 | 4550 | 4550 | 4550 | 4550 | 0 |
| 282 | 20230912 | 143600 | 1810063005 | 4550 | 4515 | 4550 | 4515 | 97 |
| 283 | 20230912 | 143500 | 1809623765 | 4540 | 4540 | 4540 | 4540 | 172 |
| 284 | 20230912 | 143400 | 1808842885 | 4530 | 4550 | 4550 | 4520 | 1929 |
| 285 | 20230912 | 143300 | 1800113575 | 4550 | 4550 | 4550 | 4550 | 0 |
| 286 | 20230912 | 143200 | 1800113575 | 4550 | 4525 | 4550 | 4525 | 664 |
| 287 | 20230912 | 143100 | 1797093625 | 4550 | 4550 | 4550 | 4550 | 1 |
| 288 | 20230912 | 143000 | 1797089075 | 4520 | 4520 | 4520 | 4520 | 50 |
| 289 | 20230912 | 142900 | 1796863075 | 4520 | 4535 | 4535 | 4520 | 1148 |
| 290 | 20230912 | 142800 | 1791666190 | 4560 | 4560 | 4560 | 4560 | 0 |
| 291 | 20230912 | 142700 | 1791666190 | 4560 | 4550 | 4560 | 4550 | 114 |
| 292 | 20230912 | 142600 | 1791146930 | 4530 | 4530 | 4530 | 4530 | 0 |
| 293 | 20230912 | 142500 | 1791146930 | 4530 | 4530 | 4530 | 4530 | 17 |
| 294 | 20230912 | 142400 | 1791069920 | 4530 | 4545 | 4545 | 4530 | 343 |
| 295 | 20230912 | 142300 | 1789512320 | 4545 | 4565 | 4565 | 4545 | 1831 |
| 296 | 20230912 | 142200 | 1781169165 | 4590 | 4590 | 4590 | 4590 | 1 |
| 297 | 20230912 | 142100 | 1781164575 | 4580 | 4580 | 4580 | 4580 | 84 |
| 298 | 20230912 | 142000 | 1780779855 | 4590 | 4585 | 4590 | 4585 | 210 |
| 299 | 20230912 | 141900 | 1779816690 | 4555 | 4590 | 4590 | 4555 | 440 |
| 300 | 20230912 | 141800 | 1777797125 | 4555 | 4575 | 4600 | 4555 | 1356 |
| 301 | 20230912 | 141700 | 1771591570 | 4540 | 4540 | 4540 | 4540 | 114 |
| 302 | 20230912 | 141600 | 1771074010 | 4540 | 4520 | 4540 | 4520 | 810 |
| 303 | 20230912 | 141500 | 1767396730 | 4515 | 4515 | 4515 | 4515 | 0 |
| 304 | 20230912 | 141400 | 1767396730 | 4515 | 4515 | 4515 | 4515 | 1331 |
| 305 | 20230912 | 141300 | 1761387265 | 4525 | 4525 | 4525 | 4525 | 913 |
| 306 | 20230912 | 141200 | 1757255940 | 4535 | 4520 | 4535 | 4520 | 981 |
| 307 | 20230912 | 141100 | 1752817210 | 4515 | 4520 | 4535 | 4510 | 4511 |
| 308 | 20230912 | 141000 | 1732448190 | 4515 | 4550 | 4550 | 4515 | 1498 |
| 309 | 20230912 | 140900 | 1725661055 | 4575 | 4570 | 4575 | 4550 | 6691 |
| 310 | 20230912 | 140800 | 1695109180 | 4570 | 4570 | 4570 | 4570 | 778 |
| 311 | 20230912 | 140700 | 1691553720 | 4570 | 4575 | 4575 | 4570 | 1030 |
| 312 | 20230912 | 140600 | 1686842460 | 4575 | 4575 | 4575 | 4575 | 401 |
| 313 | 20230912 | 140500 | 1685007885 | 4570 | 4605 | 4605 | 4570 | 279 |
| 314 | 20230912 | 140400 | 1683730850 | 4575 | 4575 | 4635 | 4575 | 1702 |
| 315 | 20230912 | 140300 | 1675883400 | 4575 | 4570 | 4575 | 4570 | 3947 |
| 316 | 20230912 | 140200 | 1657828375 | 4570 | 4645 | 4645 | 4570 | 4213 |
| 317 | 20230912 | 140100 | 1638493250 | 4650 | 4620 | 4650 | 4605 | 2744 |
| 318 | 20230912 | 140000 | 1625833000 | 4655 | 4610 | 4655 | 4605 | 1198 |
| 319 | 20230912 | 135900 | 1620297310 | 4610 | 4605 | 4625 | 4600 | 2936 |
| 320 | 20230912 | 135800 | 1606779935 | 4605 | 4640 | 4650 | 4605 | 6982 |
| 321 | 20230912 | 135700 | 1574435220 | 4640 | 4660 | 4690 | 4630 | 2986 |
| 322 | 20230912 | 135600 | 1560539480 | 4660 | 4690 | 4700 | 4640 | 11709 |
| 323 | 20230912 | 135500 | 1505806420 | 4695 | 4695 | 4765 | 4675 | 33613 |
| 324 | 20230912 | 135400 | 1346710525 | 4700 | 4635 | 4705 | 4635 | 17580 |
| 325 | 20230912 | 135300 | 1264406475 | 4640 | 4640 | 4640 | 4635 | 1401 |
| 326 | 20230912 | 135200 | 1257907095 | 4630 | 4635 | 4635 | 4630 | 7 |
| 327 | 20230912 | 135100 | 1257874680 | 4625 | 4650 | 4655 | 4615 | 1141 |
| 328 | 20230912 | 135000 | 1252582755 | 4655 | 4655 | 4660 | 4655 | 986 |
| 329 | 20230912 | 134900 | 1247991990 | 4655 | 4610 | 4660 | 4605 | 3759 |
| 330 | 20230912 | 134800 | 1230575340 | 4635 | 4620 | 4635 | 4610 | 1358 |
| 331 | 20230912 | 134700 | 1224300380 | 4645 | 4645 | 4645 | 4645 | 52 |
| 332 | 20230912 | 134600 | 1224058840 | 4650 | 4620 | 4650 | 4610 | 2866 |
| 333 | 20230912 | 134500 | 1210757105 | 4640 | 4640 | 4640 | 4640 | 0 |
| 334 | 20230912 | 134400 | 1210757105 | 4640 | 4600 | 4645 | 4600 | 3005 |
| 335 | 20230912 | 134300 | 1196831015 | 4580 | 4580 | 4580 | 4580 | 2817 |
| 336 | 20230912 | 134200 | 1183929155 | 4580 | 4585 | 4585 | 4580 | 1245 |
| 337 | 20230912 | 134100 | 1178224540 | 4595 | 4595 | 4595 | 4595 | 99 |
| 338 | 20230912 | 134000 | 1177769635 | 4595 | 4595 | 4595 | 4595 | 150 |
| 339 | 20230912 | 133900 | 1177080385 | 4595 | 4580 | 4595 | 4580 | 1610 |
| 340 | 20230912 | 133800 | 1169703930 | 4580 | 4605 | 4605 | 4580 | 2080 |
| 341 | 20230912 | 133700 | 1160141520 | 4605 | 4610 | 4620 | 4605 | 721 |
| 342 | 20230912 | 133600 | 1156819965 | 4615 | 4615 | 4615 | 4615 | 100 |
| 343 | 20230912 | 133500 | 1156358465 | 4625 | 4625 | 4625 | 4615 | 122 |
| 344 | 20230912 | 133400 | 1155795215 | 4635 | 4635 | 4635 | 4635 | 0 |
| 345 | 20230912 | 133300 | 1155795215 | 4635 | 4610 | 4635 | 4610 | 26 |
| 346 | 20230912 | 133200 | 1155674730 | 4635 | 4635 | 4635 | 4635 | 2 |
| 347 | 20230912 | 133100 | 1155665460 | 4635 | 4635 | 4635 | 4635 | 101 |
| 348 | 20230912 | 133000 | 1155197325 | 4625 | 4625 | 4635 | 4625 | 658 |
| 349 | 20230912 | 132900 | 1152152910 | 4625 | 4625 | 4625 | 4625 | 1 |
| 350 | 20230912 | 132800 | 1152148285 | 4605 | 4605 | 4605 | 4605 | 8 |
| 351 | 20230912 | 132700 | 1152111445 | 4625 | 4610 | 4625 | 4610 | 926 |
| 352 | 20230912 | 132600 | 1147842285 | 4625 | 4625 | 4625 | 4625 | 45 |
| 353 | 20230912 | 132500 | 1147634160 | 4620 | 4645 | 4645 | 4620 | 297 |
| 354 | 20230912 | 132400 | 1146258710 | 4635 | 4650 | 4650 | 4635 | 18 |
| 355 | 20230912 | 132300 | 1146175070 | 4650 | 4645 | 4650 | 4645 | 191 |
| 356 | 20230912 | 132200 | 1145287420 | 4645 | 4645 | 4645 | 4645 | 0 |
| 357 | 20230912 | 132100 | 1145287420 | 4645 | 4645 | 4645 | 4645 | 1086 |
| 358 | 20230912 | 132000 | 1140242950 | 4645 | 4640 | 4645 | 4625 | 5030 |
| 359 | 20230912 | 131900 | 1116978425 | 4645 | 4645 | 4645 | 4645 | 42 |
| 360 | 20230912 | 131800 | 1116783335 | 4645 | 4645 | 4645 | 4645 | 8 |
| 361 | 20230912 | 131700 | 1116746175 | 4645 | 4645 | 4645 | 4645 | 0 |
| 362 | 20230912 | 131600 | 1116746175 | 4645 | 4630 | 4645 | 4630 | 260 |
| 363 | 20230912 | 131500 | 1115539225 | 4645 | 4645 | 4645 | 4640 | 679 |
| 364 | 20230912 | 131400 | 1112387940 | 4640 | 4640 | 4640 | 4640 | 0 |
| 365 | 20230912 | 131300 | 1112387940 | 4640 | 4640 | 4640 | 4640 | 331 |
| 366 | 20230912 | 131200 | 1110852100 | 4640 | 4660 | 4660 | 4640 | 337 |
| 367 | 20230912 | 131100 | 1109288400 | 4660 | 4645 | 4660 | 4645 | 202 |
| 368 | 20230912 | 131000 | 1108350080 | 4655 | 4660 | 4660 | 4655 | 3398 |
| 369 | 20230912 | 130900 | 1092525845 | 4660 | 4665 | 4680 | 4660 | 3811 |
| 370 | 20230912 | 130800 | 1074734130 | 4665 | 4650 | 4665 | 4650 | 1092 |
| 371 | 20230912 | 130700 | 1069647495 | 4645 | 4640 | 4645 | 4640 | 356 |
| 372 | 20230912 | 130600 | 1067994065 | 4640 | 4625 | 4640 | 4625 | 1481 |
| 373 | 20230912 | 130500 | 1061133615 | 4630 | 4630 | 4630 | 4620 | 1214 |
| 374 | 20230912 | 130400 | 1055513510 | 4630 | 4630 | 4630 | 4630 | 0 |
| 375 | 20230912 | 130300 | 1055513510 | 4630 | 4630 | 4630 | 4630 | 0 |
| 376 | 20230912 | 130200 | 1055513510 | 4630 | 4630 | 4630 | 4630 | 0 |
| 377 | 20230912 | 130100 | 1055513510 | 4630 | 4630 | 4630 | 4630 | 0 |
| 378 | 20230912 | 130000 | 1055513510 | 4630 | 4630 | 4630 | 4630 | 1 |
| 379 | 20230912 | 125900 | 1055508880 | 4630 | 4605 | 4630 | 4605 | 150 |
| 380 | 20230912 | 125800 | 1054816880 | 4605 | 4605 | 4605 | 4605 | 650 |
| 381 | 20230912 | 125700 | 1051823630 | 4605 | 4605 | 4605 | 4605 | 0 |
| 382 | 20230912 | 125600 | 1051823630 | 4605 | 4605 | 4605 | 4605 | 50 |
| 383 | 20230912 | 125500 | 1051593380 | 4610 | 4605 | 4610 | 4600 | 636 |
| 384 | 20230912 | 125400 | 1048663345 | 4605 | 4605 | 4605 | 4605 | 0 |
| 385 | 20230912 | 125300 | 1048663345 | 4605 | 4605 | 4605 | 4605 | 65 |
| 386 | 20230912 | 125200 | 1048364020 | 4595 | 4595 | 4595 | 4595 | 0 |
| 387 | 20230912 | 125100 | 1048364020 | 4595 | 4595 | 4595 | 4595 | 16 |
| 388 | 20230912 | 125000 | 1048290500 | 4595 | 4595 | 4595 | 4590 | 245 |
| 389 | 20230912 | 124900 | 1047164950 | 4600 | 4610 | 4610 | 4600 | 876 |
| 390 | 20230912 | 124800 | 1043130530 | 4610 | 4610 | 4610 | 4610 | 5 |
| 391 | 20230912 | 124700 | 1043107480 | 4620 | 4620 | 4620 | 4620 | 75 |
| 392 | 20230912 | 124600 | 1042760980 | 4620 | 4620 | 4620 | 4620 | 0 |
| 393 | 20230912 | 124500 | 1042760980 | 4620 | 4620 | 4620 | 4620 | 0 |
| 394 | 20230912 | 124400 | 1042760980 | 4620 | 4620 | 4620 | 4620 | 0 |
| 395 | 20230912 | 124300 | 1042760980 | 4620 | 4620 | 4620 | 4620 | 90 |
| 396 | 20230912 | 124200 | 1042345180 | 4625 | 4620 | 4625 | 4620 | 500 |
| 397 | 20230912 | 124100 | 1040033135 | 4625 | 4625 | 4625 | 4625 | 150 |
| 398 | 20230912 | 124000 | 1039339385 | 4625 | 4625 | 4625 | 4605 | 80 |
| 399 | 20230912 | 123900 | 1038969585 | 4625 | 4625 | 4625 | 4625 | 0 |
| 400 | 20230912 | 123800 | 1038969585 | 4625 | 4625 | 4625 | 4625 | 101 |
| 401 | 20230912 | 123700 | 1038502460 | 4625 | 4625 | 4625 | 4625 | 0 |
| 402 | 20230912 | 123600 | 1038502460 | 4625 | 4625 | 4625 | 4625 | 10 |
| 403 | 20230912 | 123500 | 1038456210 | 4620 | 4620 | 4620 | 4620 | 108 |
| 404 | 20230912 | 123400 | 1037957250 | 4620 | 4600 | 4625 | 4600 | 117 |
| 405 | 20230912 | 123300 | 1037417610 | 4600 | 4585 | 4600 | 4585 | 130 |
| 406 | 20230912 | 123200 | 1036821545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 407 | 20230912 | 123100 | 1036821545 | 4580 | 4600 | 4600 | 4580 | 322 |
| 408 | 20230912 | 123000 | 1035345135 | 4600 | 4590 | 4600 | 4590 | 668 |
| 409 | 20230912 | 122900 | 1032278765 | 4590 | 4625 | 4625 | 4590 | 1178 |
| 410 | 20230912 | 122800 | 1026859500 | 4635 | 4635 | 4635 | 4635 | 300 |
| 411 | 20230912 | 122700 | 1025469000 | 4630 | 4635 | 4635 | 4630 | 201 |
| 412 | 20230912 | 122600 | 1024538365 | 4605 | 4605 | 4605 | 4605 | 0 |
| 413 | 20230912 | 122500 | 1024538365 | 4605 | 4605 | 4605 | 4605 | 0 |
| 414 | 20230912 | 122400 | 1024538365 | 4605 | 4605 | 4605 | 4605 | 150 |
| 415 | 20230912 | 122300 | 1023847615 | 4620 | 4630 | 4630 | 4615 | 869 |
| 416 | 20230912 | 122200 | 1019830600 | 4625 | 4625 | 4625 | 4625 | 0 |
| 417 | 20230912 | 122100 | 1019830600 | 4625 | 4625 | 4625 | 4625 | 1 |
| 418 | 20230912 | 122000 | 1019825975 | 4635 | 4645 | 4645 | 4635 | 1236 |
| 419 | 20230912 | 121900 | 1014096645 | 4645 | 4645 | 4645 | 4645 | 2924 |
| 420 | 20230912 | 121800 | 1000514665 | 4645 | 4640 | 4645 | 4640 | 267 |
| 421 | 20230912 | 121700 | 999274455 | 4635 | 4635 | 4635 | 4635 | 0 |
| 422 | 20230912 | 121600 | 999274455 | 4635 | 4645 | 4645 | 4635 | 1246 |
| 423 | 20230912 | 121500 | 993491975 | 4645 | 4635 | 4645 | 4635 | 211 |
| 424 | 20230912 | 121400 | 992513880 | 4635 | 4630 | 4635 | 4630 | 30 |
| 425 | 20230912 | 121300 | 992374855 | 4625 | 4625 | 4625 | 4625 | 0 |
| 426 | 20230912 | 121200 | 992374855 | 4625 | 4625 | 4625 | 4625 | 100 |
| 427 | 20230912 | 121100 | 991912355 | 4625 | 4625 | 4625 | 4625 | 5 |
| 428 | 20230912 | 121000 | 991889230 | 4625 | 4625 | 4625 | 4620 | 942 |
| 429 | 20230912 | 120900 | 987532690 | 4625 | 4625 | 4625 | 4625 | 0 |
| 430 | 20230912 | 120800 | 987532690 | 4625 | 4625 | 4625 | 4625 | 0 |
| 431 | 20230912 | 120700 | 987532690 | 4625 | 4625 | 4625 | 4625 | 1 |
| 432 | 20230912 | 120600 | 987528065 | 4650 | 4665 | 4665 | 4650 | 1798 |
| 433 | 20230912 | 120500 | 979163185 | 4665 | 4650 | 4665 | 4650 | 242 |
| 434 | 20230912 | 120400 | 978036775 | 4650 | 4650 | 4650 | 4650 | 36 |
| 435 | 20230912 | 120300 | 977869375 | 4620 | 4655 | 4655 | 4620 | 8 |
| 436 | 20230912 | 120200 | 977832170 | 4635 | 4635 | 4635 | 4635 | 79 |
| 437 | 20230912 | 120100 | 977466005 | 4635 | 4665 | 4665 | 4635 | 456 |
| 438 | 20230912 | 120000 | 975348895 | 4665 | 4670 | 4675 | 4660 | 561 |
| 439 | 20230912 | 115900 | 972729125 | 4675 | 4600 | 4675 | 4590 | 9682 |
| 440 | 20230912 | 115800 | 927919940 | 4585 | 4585 | 4585 | 4585 | 0 |
| 441 | 20230912 | 115700 | 927919940 | 4585 | 4585 | 4585 | 4585 | 0 |
| 442 | 20230912 | 115600 | 927919940 | 4585 | 4585 | 4585 | 4585 | 0 |
| 443 | 20230912 | 115500 | 927919940 | 4585 | 4585 | 4585 | 4585 | 117 |
| 444 | 20230912 | 115400 | 927383495 | 4585 | 4585 | 4590 | 4585 | 434 |
| 445 | 20230912 | 115300 | 925393355 | 4585 | 4585 | 4585 | 4585 | 1 |
| 446 | 20230912 | 115200 | 925388770 | 4585 | 4605 | 4605 | 4585 | 436 |
| 447 | 20230912 | 115100 | 923384285 | 4605 | 4605 | 4615 | 4605 | 414 |
| 448 | 20230912 | 115000 | 921476420 | 4605 | 4600 | 4605 | 4600 | 200 |
| 449 | 20230912 | 114900 | 920555920 | 4605 | 4585 | 4605 | 4585 | 171 |
| 450 | 20230912 | 114800 | 919769135 | 4600 | 4600 | 4600 | 4600 | 0 |
| 451 | 20230912 | 114700 | 919769135 | 4600 | 4600 | 4600 | 4600 | 165 |
| 452 | 20230912 | 114600 | 919010135 | 4600 | 4600 | 4600 | 4600 | 304 |
| 453 | 20230912 | 114500 | 917611735 | 4595 | 4595 | 4595 | 4595 | 5 |
| 454 | 20230912 | 114400 | 917588760 | 4585 | 4585 | 4585 | 4585 | 0 |
| 455 | 20230912 | 114300 | 917588760 | 4585 | 4585 | 4585 | 4585 | 0 |
| 456 | 20230912 | 114200 | 917588760 | 4585 | 4585 | 4585 | 4585 | 12 |
| 457 | 20230912 | 114100 | 917533740 | 4605 | 4575 | 4605 | 4575 | 295 |
| 458 | 20230912 | 114000 | 916183795 | 4575 | 4615 | 4615 | 4575 | 2453 |
| 459 | 20230912 | 113900 | 904931395 | 4605 | 4605 | 4610 | 4605 | 282 |
| 460 | 20230912 | 113800 | 903632735 | 4610 | 4610 | 4610 | 4610 | 22 |
| 461 | 20230912 | 113700 | 903531315 | 4610 | 4610 | 4610 | 4610 | 0 |
| 462 | 20230912 | 113600 | 903531315 | 4610 | 4610 | 4610 | 4610 | 10 |
| 463 | 20230912 | 113500 | 903485215 | 4620 | 4620 | 4620 | 4620 | 257 |
| 464 | 20230912 | 113400 | 902297875 | 4625 | 4625 | 4625 | 4625 | 267 |
| 465 | 20230912 | 113300 | 901063000 | 4625 | 4620 | 4625 | 4620 | 603 |
| 466 | 20230912 | 113200 | 898276090 | 4620 | 4620 | 4620 | 4620 | 500 |
| 467 | 20230912 | 113100 | 895966090 | 4615 | 4615 | 4615 | 4615 | 20 |
| 468 | 20230912 | 113000 | 895873790 | 4615 | 4615 | 4615 | 4615 | 56 |
| 469 | 20230912 | 112900 | 895615350 | 4615 | 4615 | 4615 | 4615 | 16 |
| 470 | 20230912 | 112800 | 895541510 | 4625 | 4590 | 4625 | 4590 | 262 |
| 471 | 20230912 | 112700 | 894337180 | 4625 | 4625 | 4625 | 4625 | 251 |
| 472 | 20230912 | 112600 | 893176305 | 4625 | 4580 | 4625 | 4580 | 546 |
| 473 | 20230912 | 112500 | 890667045 | 4580 | 4630 | 4630 | 4580 | 2347 |
| 474 | 20230912 | 112400 | 879858815 | 4640 | 4640 | 4640 | 4635 | 76 |
| 475 | 20230912 | 112300 | 879506185 | 4640 | 4650 | 4650 | 4640 | 842 |
| 476 | 20230912 | 112200 | 875599205 | 4650 | 4660 | 4660 | 4650 | 632 |
| 477 | 20230912 | 112100 | 872660195 | 4660 | 4660 | 4665 | 4660 | 450 |
| 478 | 20230912 | 112000 | 870562445 | 4665 | 4640 | 4665 | 4640 | 704 |
| 479 | 20230912 | 111900 | 867293475 | 4640 | 4660 | 4660 | 4635 | 794 |
| 480 | 20230912 | 111800 | 863601745 | 4660 | 4665 | 4665 | 4660 | 955 |
| 481 | 20230912 | 111700 | 859150360 | 4665 | 4665 | 4665 | 4660 | 150 |
| 482 | 20230912 | 111600 | 858450875 | 4650 | 4665 | 4665 | 4650 | 80 |
| 483 | 20230912 | 111500 | 858078740 | 4650 | 4645 | 4650 | 4645 | 239 |
| 484 | 20230912 | 111400 | 856968055 | 4640 | 4645 | 4645 | 4640 | 774 |
| 485 | 20230912 | 111300 | 853373510 | 4645 | 4645 | 4645 | 4645 | 92 |
| 486 | 20230912 | 111200 | 852946170 | 4665 | 4670 | 4670 | 4645 | 412 |
| 487 | 20230912 | 111100 | 851028230 | 4675 | 4670 | 4675 | 4645 | 268 |
| 488 | 20230912 | 111000 | 849778950 | 4675 | 4675 | 4680 | 4675 | 1161 |
| 489 | 20230912 | 110900 | 844347930 | 4675 | 4670 | 4675 | 4670 | 2136 |
| 490 | 20230912 | 110800 | 834368630 | 4670 | 4670 | 4670 | 4660 | 831 |
| 491 | 20230912 | 110700 | 830494580 | 4660 | 4675 | 4675 | 4660 | 877 |
| 492 | 20230912 | 110600 | 826398085 | 4675 | 4670 | 4680 | 4670 | 2344 |
| 493 | 20230912 | 110500 | 815444415 | 4670 | 4650 | 4670 | 4630 | 7826 |
| 494 | 20230912 | 110400 | 778990425 | 4655 | 4655 | 4655 | 4645 | 905 |
| 495 | 20230912 | 110300 | 774777890 | 4650 | 4650 | 4650 | 4650 | 225 |
| 496 | 20230912 | 110200 | 773731640 | 4655 | 4650 | 4655 | 4650 | 183 |
| 497 | 20230912 | 110100 | 772880630 | 4650 | 4645 | 4650 | 4610 | 773 |
| 498 | 20230912 | 110000 | 769307035 | 4650 | 4640 | 4660 | 4640 | 2795 |
| 499 | 20230912 | 105900 | 756318945 | 4660 | 4660 | 4660 | 4655 | 95 |
| 500 | 20230912 | 105800 | 755876295 | 4665 | 4645 | 4665 | 4640 | 1310 |
| 501 | 20230912 | 105700 | 749771695 | 4645 | 4645 | 4645 | 4645 | 0 |
| 502 | 20230912 | 105600 | 749771695 | 4645 | 4610 | 4665 | 4610 | 2349 |
| 503 | 20230912 | 105500 | 738892060 | 4610 | 4610 | 4610 | 4610 | 513 |
| 504 | 20230912 | 105400 | 736527130 | 4615 | 4610 | 4615 | 4610 | 47 |
| 505 | 20230912 | 105300 | 736310425 | 4615 | 4605 | 4620 | 4605 | 763 |
| 506 | 20230912 | 105200 | 732793545 | 4605 | 4635 | 4635 | 4600 | 2007 |
| 507 | 20230912 | 105100 | 723528525 | 4640 | 4655 | 4655 | 4640 | 1356 |
| 508 | 20230912 | 105000 | 717232375 | 4645 | 4650 | 4660 | 4640 | 2639 |
| 509 | 20230912 | 104900 | 704970815 | 4650 | 4675 | 4675 | 4645 | 2228 |
| 510 | 20230912 | 104800 | 694584235 | 4680 | 4675 | 4680 | 4675 | 1870 |
| 511 | 20230912 | 104700 | 685836590 | 4670 | 4665 | 4675 | 4665 | 3714 |
| 512 | 20230912 | 104600 | 668491670 | 4670 | 4660 | 4670 | 4640 | 392 |
| 513 | 20230912 | 104500 | 666664055 | 4635 | 4685 | 4695 | 4635 | 5198 |
| 514 | 20230912 | 104400 | 642390420 | 4690 | 4595 | 4695 | 4585 | 21387 |
| 515 | 20230912 | 104300 | 543094645 | 4590 | 4585 | 4590 | 4580 | 347 |
| 516 | 20230912 | 104200 | 541504130 | 4585 | 4585 | 4585 | 4585 | 11 |
| 517 | 20230912 | 104100 | 541453695 | 4575 | 4575 | 4575 | 4575 | 194 |
| 518 | 20230912 | 104000 | 540566145 | 4580 | 4580 | 4585 | 4575 | 113 |
| 519 | 20230912 | 103900 | 540048600 | 4580 | 4595 | 4595 | 4580 | 22 |
| 520 | 20230912 | 103800 | 539947660 | 4595 | 4610 | 4610 | 4595 | 32 |
| 521 | 20230912 | 103700 | 539800485 | 4615 | 4615 | 4615 | 4610 | 184 |
| 522 | 20230912 | 103600 | 538952150 | 4625 | 4615 | 4625 | 4615 | 1052 |
| 523 | 20230912 | 103500 | 534092630 | 4615 | 4570 | 4625 | 4570 | 15836 |
| 524 | 20230912 | 103400 | 461178910 | 4570 | 4565 | 4570 | 4565 | 80 |
| 525 | 20230912 | 103300 | 460813495 | 4565 | 4565 | 4565 | 4565 | 350 |
| 526 | 20230912 | 103200 | 459215745 | 4545 | 4545 | 4545 | 4545 | 0 |
| 527 | 20230912 | 103100 | 459215745 | 4545 | 4545 | 4545 | 4545 | 6 |
| 528 | 20230912 | 103000 | 459188475 | 4540 | 4540 | 4540 | 4540 | 5 |
| 529 | 20230912 | 102900 | 459165775 | 4540 | 4540 | 4540 | 4540 | 103 |
| 530 | 20230912 | 102800 | 458698155 | 4540 | 4540 | 4540 | 4540 | 147 |
| 531 | 20230912 | 102700 | 458030775 | 4540 | 4540 | 4540 | 4540 | 4 |
| 532 | 20230912 | 102600 | 458012615 | 4540 | 4540 | 4540 | 4540 | 0 |
| 533 | 20230912 | 102500 | 458012615 | 4540 | 4560 | 4560 | 4540 | 94 |
| 534 | 20230912 | 102400 | 457585240 | 4560 | 4545 | 4560 | 4545 | 2123 |
| 535 | 20230912 | 102300 | 447905565 | 4545 | 4540 | 4545 | 4540 | 200 |
| 536 | 20230912 | 102200 | 446996855 | 4525 | 4525 | 4525 | 4525 | 6 |
| 537 | 20230912 | 102100 | 446969705 | 4520 | 4535 | 4535 | 4515 | 1587 |
| 538 | 20230912 | 102000 | 439792170 | 4540 | 4560 | 4560 | 4540 | 1053 |
| 539 | 20230912 | 101900 | 435002830 | 4560 | 4560 | 4560 | 4560 | 2 |
| 540 | 20230912 | 101800 | 434993710 | 4575 | 4570 | 4575 | 4570 | 13 |
| 541 | 20230912 | 101700 | 434934250 | 4560 | 4560 | 4560 | 4560 | 0 |
| 542 | 20230912 | 101600 | 434934250 | 4560 | 4580 | 4580 | 4560 | 405 |
| 543 | 20230912 | 101500 | 433079450 | 4560 | 4560 | 4560 | 4560 | 0 |
| 544 | 20230912 | 101400 | 433079450 | 4560 | 4580 | 4580 | 4560 | 697 |
| 545 | 20230912 | 101300 | 429887290 | 4580 | 4560 | 4580 | 4560 | 318 |
| 546 | 20230912 | 101200 | 428431050 | 4580 | 4575 | 4580 | 4575 | 100 |
| 547 | 20230912 | 101100 | 427973065 | 4555 | 4575 | 4575 | 4555 | 105 |
| 548 | 20230912 | 101000 | 427492790 | 4550 | 4570 | 4570 | 4550 | 1486 |
| 549 | 20230912 | 100900 | 420723570 | 4575 | 4575 | 4575 | 4575 | 200 |
| 550 | 20230912 | 100800 | 419808570 | 4570 | 4560 | 4570 | 4560 | 8 |
| 551 | 20230912 | 100700 | 419772060 | 4565 | 4570 | 4580 | 4565 | 1068 |
| 552 | 20230912 | 100600 | 414883455 | 4585 | 4585 | 4585 | 4585 | 0 |
| 553 | 20230912 | 100500 | 414883455 | 4585 | 4585 | 4585 | 4585 | 513 |
| 554 | 20230912 | 100400 | 412531350 | 4590 | 4595 | 4615 | 4590 | 6152 |
| 555 | 20230912 | 100300 | 384248895 | 4595 | 4580 | 4595 | 4580 | 2630 |
| 556 | 20230912 | 100200 | 372188025 | 4580 | 4570 | 4580 | 4570 | 238 |
| 557 | 20230912 | 100100 | 371098305 | 4580 | 4555 | 4580 | 4555 | 1261 |
| 558 | 20230912 | 100000 | 365338930 | 4560 | 4560 | 4560 | 4560 | 145 |
| 559 | 20230912 | 095900 | 364677730 | 4540 | 4535 | 4550 | 4535 | 642 |
| 560 | 20230912 | 095800 | 361759250 | 4540 | 4535 | 4540 | 4535 | 116 |
| 561 | 20230912 | 095700 | 361232615 | 4540 | 4540 | 4540 | 4535 | 233 |
| 562 | 20230912 | 095600 | 360175045 | 4540 | 4540 | 4545 | 4540 | 232 |
| 563 | 20230912 | 095500 | 359121460 | 4540 | 4540 | 4540 | 4540 | 320 |
| 564 | 20230912 | 095400 | 357668660 | 4530 | 4545 | 4545 | 4530 | 32 |
| 565 | 20230912 | 095300 | 357523670 | 4545 | 4550 | 4560 | 4545 | 622 |
| 566 | 20230912 | 095200 | 354691155 | 4550 | 4540 | 4550 | 4540 | 454 |
| 567 | 20230912 | 095100 | 352628270 | 4540 | 4520 | 4540 | 4520 | 1293 |
| 568 | 20230912 | 095000 | 346778490 | 4525 | 4525 | 4525 | 4525 | 340 |
| 569 | 20230912 | 094900 | 345239990 | 4525 | 4525 | 4525 | 4525 | 100 |
| 570 | 20230912 | 094800 | 344787490 | 4525 | 4530 | 4530 | 4520 | 770 |
| 571 | 20230912 | 094700 | 341304590 | 4525 | 4520 | 4525 | 4520 | 222 |
| 572 | 20230912 | 094600 | 340300150 | 4525 | 4530 | 4530 | 4525 | 4 |
| 573 | 20230912 | 094500 | 340282040 | 4530 | 4520 | 4530 | 4520 | 128 |
| 574 | 20230912 | 094400 | 339703450 | 4525 | 4525 | 4525 | 4525 | 153 |
| 575 | 20230912 | 094300 | 339011125 | 4525 | 4520 | 4525 | 4520 | 86 |
| 576 | 20230912 | 094200 | 338622305 | 4520 | 4520 | 4520 | 4520 | 31 |
| 577 | 20230912 | 094100 | 338482185 | 4530 | 4530 | 4530 | 4530 | 85 |
| 578 | 20230912 | 094000 | 338097135 | 4540 | 4540 | 4540 | 4540 | 378 |
| 579 | 20230912 | 093900 | 336381015 | 4535 | 4535 | 4535 | 4535 | 60 |
| 580 | 20230912 | 093800 | 336108915 | 4535 | 4515 | 4535 | 4515 | 2628 |
| 581 | 20230912 | 093700 | 324210325 | 4515 | 4515 | 4530 | 4510 | 955 |
| 582 | 20230912 | 093600 | 319896255 | 4520 | 4535 | 4535 | 4520 | 233 |
| 583 | 20230912 | 093500 | 318841595 | 4535 | 4545 | 4550 | 4535 | 166 |
| 584 | 20230912 | 093400 | 318087345 | 4555 | 4535 | 4555 | 4530 | 1551 |
| 585 | 20230912 | 093300 | 311052485 | 4540 | 4535 | 4550 | 4535 | 722 |
| 586 | 20230912 | 093200 | 307775455 | 4535 | 4540 | 4540 | 4535 | 385 |
| 587 | 20230912 | 093100 | 306027565 | 4540 | 4550 | 4565 | 4540 | 998 |
| 588 | 20230912 | 093000 | 301481295 | 4560 | 4565 | 4565 | 4560 | 5258 |
| 589 | 20230912 | 092900 | 277478630 | 4570 | 4570 | 4585 | 4565 | 1118 |
| 590 | 20230912 | 092800 | 272366965 | 4570 | 4545 | 4570 | 4545 | 2795 |
| 591 | 20230912 | 092700 | 259633550 | 4545 | 4530 | 4545 | 4530 | 591 |
| 592 | 20230912 | 092600 | 256952720 | 4525 | 4545 | 4570 | 4490 | 4775 |
| 593 | 20230912 | 092500 | 235333390 | 4645 | 4530 | 4645 | 4525 | 10978 |
| 594 | 20230912 | 092400 | 185116555 | 4535 | 4535 | 4535 | 4535 | 1220 |
| 595 | 20230912 | 092300 | 179583855 | 4540 | 4525 | 4540 | 4525 | 1420 |
| 596 | 20230912 | 092200 | 173156745 | 4535 | 4555 | 4555 | 4525 | 555 |
| 597 | 20230912 | 092100 | 170632360 | 4555 | 4515 | 4555 | 4515 | 11673 |
| 598 | 20230912 | 092000 | 117641725 | 4515 | 4505 | 4515 | 4505 | 1463 |
| 599 | 20230912 | 091900 | 111045790 | 4510 | 4500 | 4510 | 4500 | 2719 |
| 600 | 20230912 | 091800 | 98797960 | 4495 | 4465 | 4495 | 4465 | 4697 |
| 601 | 20230912 | 091700 | 77722175 | 4460 | 4450 | 4460 | 4450 | 153 |
| 602 | 20230912 | 091600 | 77040275 | 4460 | 4450 | 4460 | 4450 | 456 |
| 603 | 20230912 | 091500 | 75010075 | 4445 | 4445 | 4445 | 4445 | 118 |
| 604 | 20230912 | 091400 | 74485565 | 4445 | 4445 | 4445 | 4445 | 125 |
| 605 | 20230912 | 091300 | 73929940 | 4450 | 4420 | 4460 | 4420 | 373 |
| 606 | 20230912 | 091200 | 72280795 | 4410 | 4425 | 4425 | 4410 | 624 |
| 607 | 20230912 | 091100 | 69526055 | 4430 | 4430 | 4435 | 4430 | 1092 |
| 608 | 20230912 | 091000 | 64688490 | 4430 | 4470 | 4470 | 4430 | 3439 |
| 609 | 20230912 | 090900 | 49358830 | 4475 | 4470 | 4475 | 4470 | 514 |
| 610 | 20230912 | 090800 | 47058705 | 4480 | 4480 | 4480 | 4480 | 50 |
| 611 | 20230912 | 090700 | 46834705 | 4485 | 4485 | 4485 | 4485 | 878 |
| 612 | 20230912 | 090600 | 42896875 | 4485 | 4490 | 4490 | 4485 | 1292 |
| 613 | 20230912 | 090500 | 37097255 | 4495 | 4490 | 4495 | 4490 | 1362 |
| 614 | 20230912 | 090400 | 30978875 | 4495 | 4485 | 4495 | 4485 | 339 |
| 615 | 20230912 | 090300 | 29455740 | 4485 | 4485 | 4485 | 4475 | 876 |
| 616 | 20230912 | 090200 | 25529260 | 4480 | 4480 | 4490 | 4480 | 1302 |
| 617 | 20230912 | 090100 | 19695300 | 4480 | 4475 | 4480 | 4475 | 1078 |
| 618 | 20230912 | 090000 | 14871200 | 4465 | 4510 | 4525 | 4465 | 3303 |