31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 4755 |
| 3 | 20230912 | 192400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 4 | 20230912 | 192300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 5 | 20230912 | 192200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 6 | 20230912 | 192100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 7 | 20230912 | 192000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 8 | 20230912 | 191900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 9 | 20230912 | 191800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 10 | 20230912 | 191700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 11 | 20230912 | 191600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 12 | 20230912 | 191500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 13 | 20230912 | 191400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 14 | 20230912 | 191300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 15 | 20230912 | 191200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 16 | 20230912 | 191100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 17 | 20230912 | 191000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 18 | 20230912 | 190900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 19 | 20230912 | 190800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 20 | 20230912 | 190700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 21 | 20230912 | 190600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 22 | 20230912 | 190500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 23 | 20230912 | 190400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 24 | 20230912 | 190300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 25 | 20230912 | 190200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 26 | 20230912 | 190100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 27 | 20230912 | 190000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 28 | 20230912 | 185900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 29 | 20230912 | 185800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 30 | 20230912 | 185700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 31 | 20230912 | 185600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 32 | 20230912 | 185500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 4755 |
| 33 | 20230912 | 185400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 34 | 20230912 | 185300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 35 | 20230912 | 185200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 36 | 20230912 | 185100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 37 | 20230912 | 185000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 38 | 20230912 | 184900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 39 | 20230912 | 184800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 40 | 20230912 | 184700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 41 | 20230912 | 184600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 42 | 20230912 | 184500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 43 | 20230912 | 184400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 44 | 20230912 | 184300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 45 | 20230912 | 184200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 46 | 20230912 | 184100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 47 | 20230912 | 184000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 48 | 20230912 | 183900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 49 | 20230912 | 183800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 50 | 20230912 | 183700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 51 | 20230912 | 183600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 52 | 20230912 | 183500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 53 | 20230912 | 183400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 54 | 20230912 | 183300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 55 | 20230912 | 183200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 56 | 20230912 | 183100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 57 | 20230912 | 183000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 58 | 20230912 | 182900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 59 | 20230912 | 182800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 60 | 20230912 | 182700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 61 | 20230912 | 182600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 62 | 20230912 | 182500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 4755 |
| 63 | 20230912 | 182400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 64 | 20230912 | 182300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 65 | 20230912 | 182200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 66 | 20230912 | 182100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 67 | 20230912 | 182000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 68 | 20230912 | 181900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 69 | 20230912 | 181800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 70 | 20230912 | 181700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 71 | 20230912 | 181600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 72 | 20230912 | 181500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 73 | 20230912 | 181400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 74 | 20230912 | 181300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 75 | 20230912 | 181200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 76 | 20230912 | 181100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 77 | 20230912 | 181000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 78 | 20230912 | 180900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 79 | 20230912 | 180800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 80 | 20230912 | 180700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 81 | 20230912 | 180600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 82 | 20230912 | 180500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 83 | 20230912 | 180400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 84 | 20230912 | 180300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 85 | 20230912 | 180200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 86 | 20230912 | 180100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 87 | 20230912 | 180000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 88 | 20230912 | 175900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 89 | 20230912 | 175800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 90 | 20230912 | 175700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 91 | 20230912 | 175600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 92 | 20230912 | 175500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 4755 |
| 93 | 20230912 | 175400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 94 | 20230912 | 175300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 95 | 20230912 | 175200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 96 | 20230912 | 175100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 97 | 20230912 | 175000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 98 | 20230912 | 174900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 99 | 20230912 | 174800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 100 | 20230912 | 174700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 101 | 20230912 | 174600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 102 | 20230912 | 174500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 103 | 20230912 | 174400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 104 | 20230912 | 174300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 105 | 20230912 | 174200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 106 | 20230912 | 174100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 107 | 20230912 | 174000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 108 | 20230912 | 173900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 109 | 20230912 | 173800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 110 | 20230912 | 173700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 111 | 20230912 | 173600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 112 | 20230912 | 173500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 113 | 20230912 | 173400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 114 | 20230912 | 173300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 115 | 20230912 | 173200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 116 | 20230912 | 173100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 117 | 20230912 | 173000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 118 | 20230912 | 172900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 119 | 20230912 | 172800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 120 | 20230912 | 172700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 121 | 20230912 | 172600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 122 | 20230912 | 172500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 4755 |
| 123 | 20230912 | 172400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 124 | 20230912 | 172300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 125 | 20230912 | 172200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 126 | 20230912 | 172100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 127 | 20230912 | 172000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 128 | 20230912 | 171900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 129 | 20230912 | 171800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 130 | 20230912 | 171700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 131 | 20230912 | 171600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 132 | 20230912 | 171500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 133 | 20230912 | 171400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 134 | 20230912 | 171300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 135 | 20230912 | 171200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 136 | 20230912 | 171100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 137 | 20230912 | 171000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 138 | 20230912 | 170900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 139 | 20230912 | 170800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 140 | 20230912 | 170700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 141 | 20230912 | 170600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 142 | 20230912 | 170500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 143 | 20230912 | 170400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 144 | 20230912 | 170300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 145 | 20230912 | 170200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 146 | 20230912 | 170100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 147 | 20230912 | 170000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 148 | 20230912 | 165900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 149 | 20230912 | 165800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 150 | 20230912 | 165700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 151 | 20230912 | 165600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 152 | 20230912 | 165500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 4755 |
| 153 | 20230912 | 165400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 154 | 20230912 | 165300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 155 | 20230912 | 165200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 156 | 20230912 | 165100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 157 | 20230912 | 165000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 158 | 20230912 | 164900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 159 | 20230912 | 164800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 160 | 20230912 | 164700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 161 | 20230912 | 164600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 162 | 20230912 | 164500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 163 | 20230912 | 164400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 164 | 20230912 | 164300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 165 | 20230912 | 164200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 166 | 20230912 | 164100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 167 | 20230912 | 164000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 168 | 20230912 | 163900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 169 | 20230912 | 163800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 170 | 20230912 | 163700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 171 | 20230912 | 163600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 172 | 20230912 | 163500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 173 | 20230912 | 163400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 174 | 20230912 | 163300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 175 | 20230912 | 163200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 176 | 20230912 | 163100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 177 | 20230912 | 163000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 178 | 20230912 | 162900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 179 | 20230912 | 162800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 180 | 20230912 | 162700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 181 | 20230912 | 162600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 182 | 20230912 | 162500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 4755 |
| 183 | 20230912 | 162400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 184 | 20230912 | 162300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 185 | 20230912 | 162200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 186 | 20230912 | 162100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 187 | 20230912 | 162000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 188 | 20230912 | 161900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 189 | 20230912 | 161800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 190 | 20230912 | 161700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 191 | 20230912 | 161600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 192 | 20230912 | 161500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 193 | 20230912 | 161400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 194 | 20230912 | 161300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 195 | 20230912 | 161200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 196 | 20230912 | 161100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 197 | 20230912 | 161000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 198 | 20230912 | 160900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 199 | 20230912 | 160800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 200 | 20230912 | 160700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 201 | 20230912 | 160600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 202 | 20230912 | 160500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 203 | 20230912 | 160400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 204 | 20230912 | 160300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 205 | 20230912 | 160200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 206 | 20230912 | 160100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 207 | 20230912 | 160000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 208 | 20230912 | 155900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 209 | 20230912 | 155800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 210 | 20230912 | 155700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 211 | 20230912 | 155600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 212 | 20230912 | 155500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 4755 |
| 213 | 20230912 | 155400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 214 | 20230912 | 155300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 215 | 20230912 | 155200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 216 | 20230912 | 155100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 217 | 20230912 | 155000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 218 | 20230912 | 154900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 219 | 20230912 | 154800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 220 | 20230912 | 154700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 221 | 20230912 | 154600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 222 | 20230912 | 154500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 223 | 20230912 | 154400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 224 | 20230912 | 154300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 225 | 20230912 | 154200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 226 | 20230912 | 154100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 227 | 20230912 | 154000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 228 | 20230912 | 153900 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 229 | 20230912 | 153800 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 230 | 20230912 | 153700 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 231 | 20230912 | 153600 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 232 | 20230912 | 153500 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 233 | 20230912 | 153400 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 234 | 20230912 | 153300 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 235 | 20230912 | 153200 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 236 | 20230912 | 153100 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 237 | 20230912 | 153000 | 1807793265 | 4190 | 4190 | 4190 | 4190 | 4755 |
| 238 | 20230912 | 152900 | 1787869815 | 4190 | 4190 | 4190 | 4190 | 0 |
| 239 | 20230912 | 152800 | 1787869815 | 4190 | 4190 | 4190 | 4190 | 0 |
| 240 | 20230912 | 152700 | 1787869815 | 4190 | 4190 | 4190 | 4190 | 0 |
| 241 | 20230912 | 152600 | 1787869815 | 4190 | 4190 | 4190 | 4190 | 0 |
| 242 | 20230912 | 152500 | 1787869815 | 4190 | 4190 | 4190 | 4190 | 0 |
| 243 | 20230912 | 152400 | 1787869815 | 4190 | 4190 | 4190 | 4190 | 0 |
| 244 | 20230912 | 152300 | 1787869815 | 4190 | 4190 | 4190 | 4190 | 0 |
| 245 | 20230912 | 152200 | 1787869815 | 4190 | 4190 | 4190 | 4190 | 0 |
| 246 | 20230912 | 152100 | 1787869815 | 4190 | 4190 | 4190 | 4190 | 0 |
| 247 | 20230912 | 152000 | 1787869815 | 4190 | 4190 | 4190 | 4190 | 0 |
| 248 | 20230912 | 151900 | 1787869815 | 4190 | 4210 | 4210 | 4190 | 823 |
| 249 | 20230912 | 151800 | 1784414845 | 4195 | 4210 | 4210 | 4195 | 205 |
| 250 | 20230912 | 151700 | 1783551870 | 4210 | 4210 | 4210 | 4195 | 354 |
| 251 | 20230912 | 151600 | 1782061605 | 4210 | 4195 | 4210 | 4190 | 10 |
| 252 | 20230912 | 151500 | 1782019620 | 4210 | 4210 | 4210 | 4210 | 23 |
| 253 | 20230912 | 151400 | 1781922790 | 4190 | 4205 | 4205 | 4190 | 1136 |
| 254 | 20230912 | 151300 | 1777160910 | 4205 | 4190 | 4205 | 4190 | 355 |
| 255 | 20230912 | 151200 | 1775673085 | 4190 | 4190 | 4190 | 4190 | 88 |
| 256 | 20230912 | 151100 | 1775304365 | 4205 | 4190 | 4205 | 4190 | 385 |
| 257 | 20230912 | 151000 | 1773686565 | 4205 | 4205 | 4205 | 4205 | 31 |
| 258 | 20230912 | 150900 | 1773556210 | 4210 | 4195 | 4210 | 4195 | 1239 |
| 259 | 20230912 | 150800 | 1768348635 | 4195 | 4205 | 4215 | 4195 | 310 |
| 260 | 20230912 | 150700 | 1767048155 | 4195 | 4220 | 4220 | 4195 | 1543 |
| 261 | 20230912 | 150600 | 1760574625 | 4200 | 4190 | 4200 | 4185 | 1331 |
| 262 | 20230912 | 150500 | 1754995415 | 4185 | 4190 | 4190 | 4185 | 315 |
| 263 | 20230912 | 150400 | 1753675800 | 4195 | 4205 | 4205 | 4190 | 578 |
| 264 | 20230912 | 150300 | 1751250895 | 4195 | 4200 | 4230 | 4190 | 302 |
| 265 | 20230912 | 150200 | 1749980405 | 4210 | 4210 | 4210 | 4210 | 0 |
| 266 | 20230912 | 150100 | 1749980405 | 4210 | 4180 | 4230 | 4180 | 1356 |
| 267 | 20230912 | 150000 | 1744303000 | 4170 | 4170 | 4175 | 4170 | 2231 |
| 268 | 20230912 | 145900 | 1734999480 | 4175 | 4180 | 4180 | 4170 | 2497 |
| 269 | 20230912 | 145800 | 1724574105 | 4180 | 4185 | 4185 | 4180 | 680 |
| 270 | 20230912 | 145700 | 1721731700 | 4180 | 4185 | 4185 | 4180 | 917 |
| 271 | 20230912 | 145600 | 1717895885 | 4185 | 4185 | 4185 | 4185 | 160 |
| 272 | 20230912 | 145500 | 1717226285 | 4190 | 4185 | 4195 | 4185 | 400 |
| 273 | 20230912 | 145400 | 1715549385 | 4185 | 4195 | 4195 | 4185 | 194 |
| 274 | 20230912 | 145300 | 1714736360 | 4195 | 4195 | 4195 | 4195 | 100 |
| 275 | 20230912 | 145200 | 1714316860 | 4200 | 4200 | 4200 | 4200 | 100 |
| 276 | 20230912 | 145100 | 1713896860 | 4200 | 4185 | 4200 | 4185 | 2250 |
| 277 | 20230912 | 145000 | 1704462165 | 4185 | 4200 | 4200 | 4180 | 2869 |
| 278 | 20230912 | 144900 | 1692452475 | 4180 | 4200 | 4200 | 4180 | 2859 |
| 279 | 20230912 | 144800 | 1680489715 | 4205 | 4205 | 4205 | 4205 | 3 |
| 280 | 20230912 | 144700 | 1680477100 | 4205 | 4200 | 4205 | 4200 | 1317 |
| 281 | 20230912 | 144600 | 1674943440 | 4200 | 4200 | 4200 | 4200 | 360 |
| 282 | 20230912 | 144500 | 1673431440 | 4195 | 4205 | 4205 | 4195 | 2144 |
| 283 | 20230912 | 144400 | 1664420200 | 4210 | 4200 | 4215 | 4200 | 757 |
| 284 | 20230912 | 144300 | 1661232075 | 4200 | 4190 | 4200 | 4190 | 972 |
| 285 | 20230912 | 144200 | 1657157755 | 4190 | 4190 | 4190 | 4190 | 0 |
| 286 | 20230912 | 144100 | 1657157755 | 4190 | 4190 | 4190 | 4190 | 30 |
| 287 | 20230912 | 144000 | 1657032055 | 4190 | 4185 | 4190 | 4185 | 562 |
| 288 | 20230912 | 143900 | 1654679085 | 4185 | 4190 | 4190 | 4180 | 2001 |
| 289 | 20230912 | 143800 | 1646303595 | 4190 | 4195 | 4195 | 4190 | 323 |
| 290 | 20230912 | 143700 | 1644949610 | 4205 | 4190 | 4205 | 4190 | 1104 |
| 291 | 20230912 | 143600 | 1640320215 | 4195 | 4200 | 4200 | 4195 | 1264 |
| 292 | 20230912 | 143500 | 1635012735 | 4200 | 4205 | 4205 | 4200 | 1817 |
| 293 | 20230912 | 143400 | 1627378845 | 4205 | 4200 | 4205 | 4200 | 503 |
| 294 | 20230912 | 143300 | 1625263755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 295 | 20230912 | 143200 | 1625263755 | 4205 | 4195 | 4205 | 4195 | 7 |
| 296 | 20230912 | 143100 | 1625234350 | 4195 | 4190 | 4195 | 4190 | 1757 |
| 297 | 20230912 | 143000 | 1617869005 | 4190 | 4200 | 4200 | 4190 | 191 |
| 298 | 20230912 | 142900 | 1617067695 | 4200 | 4200 | 4230 | 4200 | 1758 |
| 299 | 20230912 | 142800 | 1609670885 | 4200 | 4200 | 4200 | 4200 | 500 |
| 300 | 20230912 | 142700 | 1607570885 | 4195 | 4195 | 4195 | 4195 | 72 |
| 301 | 20230912 | 142600 | 1607268845 | 4200 | 4195 | 4200 | 4195 | 697 |
| 302 | 20230912 | 142500 | 1604343780 | 4195 | 4195 | 4195 | 4195 | 0 |
| 303 | 20230912 | 142400 | 1604343780 | 4195 | 4195 | 4195 | 4190 | 173 |
| 304 | 20230912 | 142300 | 1603618545 | 4195 | 4195 | 4195 | 4195 | 13 |
| 305 | 20230912 | 142200 | 1603564010 | 4190 | 4190 | 4190 | 4190 | 236 |
| 306 | 20230912 | 142100 | 1602575170 | 4190 | 4190 | 4190 | 4190 | 105 |
| 307 | 20230912 | 142000 | 1602135220 | 4190 | 4195 | 4200 | 4190 | 406 |
| 308 | 20230912 | 141900 | 1600432545 | 4195 | 4195 | 4195 | 4195 | 555 |
| 309 | 20230912 | 141800 | 1598104320 | 4200 | 4200 | 4200 | 4200 | 300 |
| 310 | 20230912 | 141700 | 1596844320 | 4200 | 4200 | 4200 | 4200 | 22 |
| 311 | 20230912 | 141600 | 1596751920 | 4195 | 4200 | 4200 | 4195 | 14 |
| 312 | 20230912 | 141500 | 1596693185 | 4200 | 4200 | 4200 | 4200 | 0 |
| 313 | 20230912 | 141400 | 1596693185 | 4200 | 4200 | 4200 | 4200 | 123 |
| 314 | 20230912 | 141300 | 1596176585 | 4200 | 4200 | 4200 | 4200 | 0 |
| 315 | 20230912 | 141200 | 1596176585 | 4200 | 4205 | 4205 | 4200 | 98 |
| 316 | 20230912 | 141100 | 1595764870 | 4200 | 4200 | 4200 | 4200 | 0 |
| 317 | 20230912 | 141000 | 1595764870 | 4200 | 4200 | 4200 | 4200 | 0 |
| 318 | 20230912 | 140900 | 1595764870 | 4200 | 4200 | 4200 | 4195 | 2666 |
| 319 | 20230912 | 140800 | 1584578025 | 4220 | 4205 | 4220 | 4200 | 852 |
| 320 | 20230912 | 140700 | 1580995715 | 4220 | 4200 | 4220 | 4200 | 1585 |
| 321 | 20230912 | 140600 | 1574333275 | 4200 | 4220 | 4220 | 4200 | 176 |
| 322 | 20230912 | 140500 | 1573594055 | 4200 | 4190 | 4200 | 4190 | 1958 |
| 323 | 20230912 | 140400 | 1565383860 | 4190 | 4190 | 4190 | 4190 | 1151 |
| 324 | 20230912 | 140300 | 1560561170 | 4180 | 4180 | 4180 | 4180 | 20 |
| 325 | 20230912 | 140200 | 1560477570 | 4180 | 4180 | 4185 | 4180 | 2030 |
| 326 | 20230912 | 140100 | 1551991135 | 4180 | 4180 | 4180 | 4170 | 4866 |
| 327 | 20230912 | 140000 | 1531660770 | 4185 | 4205 | 4205 | 4185 | 24573 |
| 328 | 20230912 | 135900 | 1428495015 | 4205 | 4210 | 4210 | 4205 | 6467 |
| 329 | 20230912 | 135800 | 1401289290 | 4215 | 4215 | 4215 | 4215 | 1166 |
| 330 | 20230912 | 135700 | 1396374600 | 4215 | 4215 | 4215 | 4210 | 730 |
| 331 | 20230912 | 135600 | 1393297775 | 4215 | 4225 | 4225 | 4210 | 3146 |
| 332 | 20230912 | 135500 | 1380018615 | 4225 | 4225 | 4225 | 4225 | 9 |
| 333 | 20230912 | 135400 | 1379980590 | 4230 | 4230 | 4230 | 4230 | 251 |
| 334 | 20230912 | 135300 | 1378918860 | 4230 | 4230 | 4230 | 4230 | 0 |
| 335 | 20230912 | 135200 | 1378918860 | 4230 | 4230 | 4230 | 4230 | 0 |
| 336 | 20230912 | 135100 | 1378918860 | 4230 | 4230 | 4230 | 4230 | 44 |
| 337 | 20230912 | 135000 | 1378732740 | 4235 | 4230 | 4235 | 4230 | 186 |
| 338 | 20230912 | 134900 | 1377945660 | 4230 | 4225 | 4230 | 4225 | 825 |
| 339 | 20230912 | 134800 | 1374456325 | 4225 | 4225 | 4225 | 4225 | 711 |
| 340 | 20230912 | 134700 | 1371452350 | 4225 | 4215 | 4225 | 4215 | 1556 |
| 341 | 20230912 | 134600 | 1364892670 | 4215 | 4220 | 4220 | 4215 | 782 |
| 342 | 20230912 | 134500 | 1361594240 | 4220 | 4220 | 4220 | 4220 | 350 |
| 343 | 20230912 | 134400 | 1360117240 | 4220 | 4225 | 4225 | 4220 | 2000 |
| 344 | 20230912 | 134300 | 1351676715 | 4230 | 4230 | 4230 | 4230 | 619 |
| 345 | 20230912 | 134200 | 1349058345 | 4225 | 4225 | 4225 | 4225 | 0 |
| 346 | 20230912 | 134100 | 1349058345 | 4225 | 4230 | 4240 | 4225 | 346 |
| 347 | 20230912 | 134000 | 1347593700 | 4225 | 4225 | 4225 | 4225 | 0 |
| 348 | 20230912 | 133900 | 1347593700 | 4225 | 4235 | 4235 | 4225 | 3000 |
| 349 | 20230912 | 133800 | 1334899770 | 4235 | 4235 | 4235 | 4235 | 10 |
| 350 | 20230912 | 133700 | 1334857420 | 4235 | 4235 | 4235 | 4235 | 402 |
| 351 | 20230912 | 133600 | 1333154950 | 4230 | 4230 | 4230 | 4230 | 152 |
| 352 | 20230912 | 133500 | 1332511990 | 4230 | 4230 | 4230 | 4230 | 700 |
| 353 | 20230912 | 133400 | 1329550990 | 4230 | 4230 | 4235 | 4230 | 905 |
| 354 | 20230912 | 133300 | 1325721820 | 4230 | 4230 | 4230 | 4230 | 71 |
| 355 | 20230912 | 133200 | 1325421490 | 4230 | 4230 | 4230 | 4220 | 3683 |
| 356 | 20230912 | 133100 | 1309860290 | 4230 | 4230 | 4230 | 4230 | 1 |
| 357 | 20230912 | 133000 | 1309856060 | 4230 | 4220 | 4230 | 4220 | 201 |
| 358 | 20230912 | 132900 | 1309007830 | 4220 | 4220 | 4220 | 4220 | 0 |
| 359 | 20230912 | 132800 | 1309007830 | 4220 | 4225 | 4225 | 4220 | 258 |
| 360 | 20230912 | 132700 | 1307919030 | 4220 | 4220 | 4220 | 4220 | 46 |
| 361 | 20230912 | 132600 | 1307724910 | 4220 | 4225 | 4225 | 4220 | 1202 |
| 362 | 20230912 | 132500 | 1302651885 | 4225 | 4225 | 4225 | 4225 | 66 |
| 363 | 20230912 | 132400 | 1302373035 | 4220 | 4220 | 4220 | 4220 | 1406 |
| 364 | 20230912 | 132300 | 1296439715 | 4210 | 4215 | 4215 | 4210 | 400 |
| 365 | 20230912 | 132200 | 1294755245 | 4215 | 4215 | 4215 | 4215 | 8 |
| 366 | 20230912 | 132100 | 1294721525 | 4215 | 4215 | 4215 | 4215 | 775 |
| 367 | 20230912 | 132000 | 1291454900 | 4220 | 4235 | 4235 | 4205 | 5852 |
| 368 | 20230912 | 131900 | 1266769720 | 4235 | 4235 | 4240 | 4230 | 2324 |
| 369 | 20230912 | 131800 | 1256928665 | 4235 | 4235 | 4235 | 4235 | 38 |
| 370 | 20230912 | 131700 | 1256767735 | 4240 | 4240 | 4240 | 4240 | 36 |
| 371 | 20230912 | 131600 | 1256615095 | 4245 | 4245 | 4245 | 4245 | 1000 |
| 372 | 20230912 | 131500 | 1252370095 | 4245 | 4235 | 4245 | 4235 | 2 |
| 373 | 20230912 | 131400 | 1252361615 | 4235 | 4235 | 4235 | 4235 | 0 |
| 374 | 20230912 | 131300 | 1252361615 | 4235 | 4235 | 4235 | 4235 | 0 |
| 375 | 20230912 | 131200 | 1252361615 | 4235 | 4235 | 4250 | 4235 | 590 |
| 376 | 20230912 | 131100 | 1249861225 | 4235 | 4245 | 4245 | 4235 | 2251 |
| 377 | 20230912 | 131000 | 1240326700 | 4250 | 4250 | 4250 | 4250 | 0 |
| 378 | 20230912 | 130900 | 1240326700 | 4250 | 4250 | 4250 | 4250 | 0 |
| 379 | 20230912 | 130800 | 1240326700 | 4250 | 4250 | 4250 | 4245 | 1090 |
| 380 | 20230912 | 130700 | 1235694205 | 4235 | 4250 | 4250 | 4235 | 2000 |
| 381 | 20230912 | 130600 | 1227212065 | 4260 | 4260 | 4260 | 4260 | 50 |
| 382 | 20230912 | 130500 | 1226999065 | 4250 | 4255 | 4255 | 4250 | 991 |
| 383 | 20230912 | 130400 | 1222782365 | 4255 | 4260 | 4260 | 4255 | 1751 |
| 384 | 20230912 | 130300 | 1215331830 | 4260 | 4275 | 4275 | 4260 | 1751 |
| 385 | 20230912 | 130200 | 1207863075 | 4255 | 4250 | 4275 | 4250 | 1354 |
| 386 | 20230912 | 130100 | 1202083290 | 4245 | 4235 | 4245 | 4235 | 246 |
| 387 | 20230912 | 130000 | 1201039120 | 4245 | 4245 | 4245 | 4245 | 72 |
| 388 | 20230912 | 125900 | 1200733480 | 4235 | 4235 | 4235 | 4235 | 1 |
| 389 | 20230912 | 125800 | 1200729245 | 4235 | 4230 | 4235 | 4230 | 859 |
| 390 | 20230912 | 125700 | 1197092275 | 4235 | 4235 | 4235 | 4235 | 157 |
| 391 | 20230912 | 125600 | 1196427380 | 4230 | 4230 | 4230 | 4230 | 0 |
| 392 | 20230912 | 125500 | 1196427380 | 4230 | 4240 | 4240 | 4230 | 3530 |
| 393 | 20230912 | 125400 | 1181473905 | 4245 | 4245 | 4245 | 4245 | 0 |
| 394 | 20230912 | 125300 | 1181473905 | 4245 | 4245 | 4245 | 4245 | 87 |
| 395 | 20230912 | 125200 | 1181104590 | 4250 | 4245 | 4250 | 4245 | 725 |
| 396 | 20230912 | 125100 | 1178023915 | 4240 | 4240 | 4240 | 4240 | 0 |
| 397 | 20230912 | 125000 | 1178023915 | 4240 | 4240 | 4240 | 4240 | 100 |
| 398 | 20230912 | 124900 | 1177599915 | 4240 | 4240 | 4240 | 4240 | 1 |
| 399 | 20230912 | 124800 | 1177595675 | 4240 | 4240 | 4240 | 4240 | 16 |
| 400 | 20230912 | 124700 | 1177527835 | 4240 | 4240 | 4240 | 4240 | 110 |
| 401 | 20230912 | 124600 | 1177061435 | 4235 | 4235 | 4235 | 4235 | 2 |
| 402 | 20230912 | 124500 | 1177052965 | 4230 | 4235 | 4235 | 4230 | 80 |
| 403 | 20230912 | 124400 | 1176714170 | 4235 | 4235 | 4235 | 4235 | 107 |
| 404 | 20230912 | 124300 | 1176261025 | 4240 | 4240 | 4240 | 4240 | 30 |
| 405 | 20230912 | 124200 | 1176133825 | 4245 | 4240 | 4245 | 4235 | 1062 |
| 406 | 20230912 | 124100 | 1171631150 | 4240 | 4240 | 4240 | 4240 | 0 |
| 407 | 20230912 | 124000 | 1171631150 | 4240 | 4240 | 4240 | 4240 | 80 |
| 408 | 20230912 | 123900 | 1171291950 | 4240 | 4245 | 4245 | 4240 | 7 |
| 409 | 20230912 | 123800 | 1171262240 | 4240 | 4240 | 4240 | 4240 | 0 |
| 410 | 20230912 | 123700 | 1171262240 | 4240 | 4240 | 4240 | 4240 | 1 |
| 411 | 20230912 | 123600 | 1171258000 | 4240 | 4240 | 4240 | 4235 | 842 |
| 412 | 20230912 | 123500 | 1167688755 | 4240 | 4240 | 4240 | 4240 | 0 |
| 413 | 20230912 | 123400 | 1167688755 | 4240 | 4235 | 4240 | 4235 | 238 |
| 414 | 20230912 | 123300 | 1166680325 | 4235 | 4255 | 4255 | 4235 | 1667 |
| 415 | 20230912 | 123200 | 1159590650 | 4280 | 4235 | 4280 | 4225 | 2004 |
| 416 | 20230912 | 123100 | 1151032595 | 4240 | 4235 | 4240 | 4235 | 1000 |
| 417 | 20230912 | 123000 | 1146795950 | 4225 | 4220 | 4225 | 4220 | 1867 |
| 418 | 20230912 | 122900 | 1138913130 | 4220 | 4220 | 4220 | 4220 | 511 |
| 419 | 20230912 | 122800 | 1136756710 | 4225 | 4225 | 4230 | 4225 | 335 |
| 420 | 20230912 | 122700 | 1135341330 | 4230 | 4225 | 4230 | 4225 | 110 |
| 421 | 20230912 | 122600 | 1134876530 | 4225 | 4225 | 4225 | 4225 | 130 |
| 422 | 20230912 | 122500 | 1134327280 | 4230 | 4230 | 4230 | 4230 | 528 |
| 423 | 20230912 | 122400 | 1132093840 | 4230 | 4240 | 4240 | 4230 | 6283 |
| 424 | 20230912 | 122300 | 1105473315 | 4245 | 4240 | 4245 | 4240 | 51 |
| 425 | 20230912 | 122200 | 1105256825 | 4240 | 4240 | 4240 | 4240 | 1 |
| 426 | 20230912 | 122100 | 1105252585 | 4245 | 4245 | 4245 | 4245 | 115 |
| 427 | 20230912 | 122000 | 1104764410 | 4245 | 4240 | 4255 | 4240 | 76 |
| 428 | 20230912 | 121900 | 1104441760 | 4245 | 4245 | 4245 | 4245 | 1813 |
| 429 | 20230912 | 121800 | 1096745575 | 4245 | 4245 | 4245 | 4245 | 122 |
| 430 | 20230912 | 121700 | 1096227685 | 4245 | 4245 | 4245 | 4245 | 383 |
| 431 | 20230912 | 121600 | 1094601850 | 4245 | 4245 | 4245 | 4245 | 400 |
| 432 | 20230912 | 121500 | 1092903850 | 4250 | 4250 | 4250 | 4250 | 114 |
| 433 | 20230912 | 121400 | 1092419350 | 4245 | 4250 | 4250 | 4245 | 632 |
| 434 | 20230912 | 121300 | 1089733355 | 4250 | 4250 | 4250 | 4250 | 0 |
| 435 | 20230912 | 121200 | 1089733355 | 4250 | 4260 | 4260 | 4250 | 5154 |
| 436 | 20230912 | 121100 | 1067797610 | 4260 | 4260 | 4260 | 4260 | 0 |
| 437 | 20230912 | 121000 | 1067797610 | 4260 | 4265 | 4265 | 4260 | 365 |
| 438 | 20230912 | 120900 | 1066240955 | 4265 | 4265 | 4265 | 4265 | 58 |
| 439 | 20230912 | 120800 | 1065993585 | 4265 | 4270 | 4270 | 4265 | 1597 |
| 440 | 20230912 | 120700 | 1059174945 | 4270 | 4270 | 4270 | 4270 | 11 |
| 441 | 20230912 | 120600 | 1059127975 | 4270 | 4270 | 4270 | 4270 | 1588 |
| 442 | 20230912 | 120500 | 1052347215 | 4270 | 4270 | 4270 | 4270 | 623 |
| 443 | 20230912 | 120400 | 1049687005 | 4270 | 4275 | 4275 | 4270 | 250 |
| 444 | 20230912 | 120300 | 1048618260 | 4275 | 4275 | 4275 | 4275 | 364 |
| 445 | 20230912 | 120200 | 1047062160 | 4275 | 4275 | 4275 | 4275 | 132 |
| 446 | 20230912 | 120100 | 1046497860 | 4275 | 4275 | 4275 | 4275 | 1 |
| 447 | 20230912 | 120000 | 1046493585 | 4275 | 4275 | 4275 | 4275 | 0 |
| 448 | 20230912 | 115900 | 1046493585 | 4275 | 4275 | 4275 | 4275 | 0 |
| 449 | 20230912 | 115800 | 1046493585 | 4275 | 4280 | 4280 | 4275 | 101 |
| 450 | 20230912 | 115700 | 1046061310 | 4275 | 4275 | 4275 | 4275 | 100 |
| 451 | 20230912 | 115600 | 1045633810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 452 | 20230912 | 115500 | 1045633810 | 4270 | 4270 | 4270 | 4270 | 100 |
| 453 | 20230912 | 115400 | 1045206810 | 4265 | 4270 | 4270 | 4265 | 197 |
| 454 | 20230912 | 115300 | 1044365625 | 4270 | 4265 | 4270 | 4265 | 819 |
| 455 | 20230912 | 115200 | 1040870295 | 4265 | 4265 | 4265 | 4265 | 100 |
| 456 | 20230912 | 115100 | 1040443795 | 4265 | 4265 | 4265 | 4265 | 1 |
| 457 | 20230912 | 115000 | 1040439530 | 4270 | 4270 | 4270 | 4270 | 290 |
| 458 | 20230912 | 114900 | 1039201230 | 4275 | 4285 | 4285 | 4275 | 2677 |
| 459 | 20230912 | 114800 | 1027743450 | 4285 | 4285 | 4285 | 4285 | 1 |
| 460 | 20230912 | 114700 | 1027739165 | 4290 | 4285 | 4290 | 4285 | 223 |
| 461 | 20230912 | 114600 | 1026782610 | 4280 | 4275 | 4280 | 4275 | 1342 |
| 462 | 20230912 | 114500 | 1021041850 | 4270 | 4270 | 4270 | 4270 | 21 |
| 463 | 20230912 | 114400 | 1020952180 | 4265 | 4265 | 4265 | 4265 | 5 |
| 464 | 20230912 | 114300 | 1020930855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 465 | 20230912 | 114200 | 1020930855 | 4265 | 4275 | 4275 | 4265 | 87 |
| 466 | 20230912 | 114100 | 1020559640 | 4265 | 4265 | 4265 | 4265 | 0 |
| 467 | 20230912 | 114000 | 1020559640 | 4265 | 4265 | 4265 | 4265 | 0 |
| 468 | 20230912 | 113900 | 1020559640 | 4265 | 4265 | 4265 | 4265 | 0 |
| 469 | 20230912 | 113800 | 1020559640 | 4265 | 4265 | 4265 | 4265 | 1 |
| 470 | 20230912 | 113700 | 1020555375 | 4270 | 4270 | 4270 | 4260 | 772 |
| 471 | 20230912 | 113600 | 1017259535 | 4275 | 4275 | 4275 | 4275 | 852 |
| 472 | 20230912 | 113500 | 1013617235 | 4260 | 4260 | 4260 | 4260 | 1 |
| 473 | 20230912 | 113400 | 1013612975 | 4265 | 4265 | 4265 | 4265 | 190 |
| 474 | 20230912 | 113300 | 1012802625 | 4275 | 4275 | 4275 | 4275 | 2 |
| 475 | 20230912 | 113200 | 1012794075 | 4260 | 4260 | 4260 | 4260 | 1201 |
| 476 | 20230912 | 113100 | 1007677815 | 4255 | 4270 | 4270 | 4255 | 3697 |
| 477 | 20230912 | 113000 | 991911490 | 4270 | 4270 | 4270 | 4270 | 875 |
| 478 | 20230912 | 112900 | 988175240 | 4265 | 4265 | 4270 | 4265 | 41 |
| 479 | 20230912 | 112800 | 988000365 | 4265 | 4260 | 4265 | 4260 | 519 |
| 480 | 20230912 | 112700 | 985786925 | 4260 | 4255 | 4260 | 4255 | 254 |
| 481 | 20230912 | 112600 | 984706110 | 4255 | 4255 | 4255 | 4255 | 0 |
| 482 | 20230912 | 112500 | 984706110 | 4255 | 4255 | 4255 | 4255 | 1 |
| 483 | 20230912 | 112400 | 984701855 | 4255 | 4260 | 4260 | 4255 | 104 |
| 484 | 20230912 | 112300 | 984259315 | 4260 | 4260 | 4260 | 4260 | 1074 |
| 485 | 20230912 | 112200 | 979684075 | 4260 | 4265 | 4265 | 4260 | 766 |
| 486 | 20230912 | 112100 | 976417090 | 4265 | 4270 | 4270 | 4265 | 152 |
| 487 | 20230912 | 112000 | 975768055 | 4270 | 4270 | 4270 | 4270 | 849 |
| 488 | 20230912 | 111900 | 972142825 | 4265 | 4265 | 4265 | 4265 | 1 |
| 489 | 20230912 | 111800 | 972138560 | 4270 | 4270 | 4270 | 4270 | 259 |
| 490 | 20230912 | 111700 | 971032630 | 4270 | 4270 | 4270 | 4270 | 0 |
| 491 | 20230912 | 111600 | 971032630 | 4270 | 4270 | 4270 | 4270 | 1 |
| 492 | 20230912 | 111500 | 971028360 | 4270 | 4270 | 4270 | 4270 | 0 |
| 493 | 20230912 | 111400 | 971028360 | 4270 | 4270 | 4270 | 4270 | 10 |
| 494 | 20230912 | 111300 | 970985660 | 4270 | 4275 | 4275 | 4265 | 1101 |
| 495 | 20230912 | 111200 | 966279395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 496 | 20230912 | 111100 | 966279395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 497 | 20230912 | 111000 | 966279395 | 4265 | 4265 | 4265 | 4265 | 10 |
| 498 | 20230912 | 110900 | 966236745 | 4275 | 4265 | 4275 | 4265 | 549 |
| 499 | 20230912 | 110800 | 963892740 | 4265 | 4265 | 4265 | 4265 | 500 |
| 500 | 20230912 | 110700 | 961760240 | 4265 | 4265 | 4265 | 4265 | 0 |
| 501 | 20230912 | 110600 | 961760240 | 4265 | 4265 | 4265 | 4265 | 1 |
| 502 | 20230912 | 110500 | 961755975 | 4275 | 4265 | 4295 | 4265 | 11106 |
| 503 | 20230912 | 110400 | 914372200 | 4255 | 4255 | 4255 | 4255 | 230 |
| 504 | 20230912 | 110300 | 913393550 | 4260 | 4260 | 4260 | 4255 | 1022 |
| 505 | 20230912 | 110200 | 909039835 | 4260 | 4265 | 4265 | 4260 | 1635 |
| 506 | 20230912 | 110100 | 902071710 | 4265 | 4265 | 4265 | 4265 | 0 |
| 507 | 20230912 | 110000 | 902071710 | 4265 | 4255 | 4265 | 4255 | 2931 |
| 508 | 20230912 | 105900 | 889575320 | 4260 | 4260 | 4260 | 4260 | 3139 |
| 509 | 20230912 | 105800 | 876203180 | 4260 | 4260 | 4260 | 4260 | 100 |
| 510 | 20230912 | 105700 | 875777180 | 4265 | 4275 | 4275 | 4265 | 5111 |
| 511 | 20230912 | 105600 | 853958635 | 4275 | 4280 | 4280 | 4275 | 562 |
| 512 | 20230912 | 105500 | 851553580 | 4295 | 4295 | 4295 | 4295 | 30 |
| 513 | 20230912 | 105400 | 851424730 | 4295 | 4285 | 4295 | 4280 | 304 |
| 514 | 20230912 | 105300 | 850122635 | 4295 | 4285 | 4295 | 4285 | 5 |
| 515 | 20230912 | 105200 | 850101170 | 4295 | 4295 | 4295 | 4295 | 0 |
| 516 | 20230912 | 105100 | 850101170 | 4295 | 4295 | 4295 | 4295 | 0 |
| 517 | 20230912 | 105000 | 850101170 | 4295 | 4285 | 4295 | 4285 | 5 |
| 518 | 20230912 | 104900 | 850079705 | 4295 | 4295 | 4295 | 4295 | 0 |
| 519 | 20230912 | 104800 | 850079705 | 4295 | 4295 | 4295 | 4280 | 2863 |
| 520 | 20230912 | 104700 | 837809160 | 4290 | 4295 | 4295 | 4290 | 5 |
| 521 | 20230912 | 104600 | 837787690 | 4290 | 4300 | 4300 | 4290 | 1151 |
| 522 | 20230912 | 104500 | 832847345 | 4305 | 4310 | 4345 | 4305 | 4308 |
| 523 | 20230912 | 104400 | 814262170 | 4310 | 4300 | 4310 | 4300 | 671 |
| 524 | 20230912 | 104300 | 811373535 | 4300 | 4295 | 4300 | 4295 | 1714 |
| 525 | 20230912 | 104200 | 804004350 | 4295 | 4295 | 4295 | 4295 | 165 |
| 526 | 20230912 | 104100 | 803295675 | 4300 | 4300 | 4300 | 4300 | 4 |
| 527 | 20230912 | 104000 | 803278475 | 4290 | 4300 | 4300 | 4290 | 19 |
| 528 | 20230912 | 103900 | 803196885 | 4295 | 4300 | 4300 | 4295 | 84 |
| 529 | 20230912 | 103800 | 802835835 | 4300 | 4295 | 4300 | 4295 | 79 |
| 530 | 20230912 | 103700 | 802496510 | 4295 | 4290 | 4295 | 4290 | 6 |
| 531 | 20230912 | 103600 | 802470750 | 4295 | 4295 | 4295 | 4295 | 20 |
| 532 | 20230912 | 103500 | 802384850 | 4295 | 4275 | 4295 | 4275 | 2137 |
| 533 | 20230912 | 103400 | 793230395 | 4275 | 4275 | 4275 | 4275 | 1 |
| 534 | 20230912 | 103300 | 793226120 | 4285 | 4285 | 4285 | 4285 | 4 |
| 535 | 20230912 | 103200 | 793208980 | 4270 | 4270 | 4270 | 4270 | 1000 |
| 536 | 20230912 | 103100 | 788938980 | 4285 | 4275 | 4285 | 4270 | 1958 |
| 537 | 20230912 | 103000 | 780559405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 538 | 20230912 | 102900 | 780559405 | 4280 | 4270 | 4280 | 4270 | 209 |
| 539 | 20230912 | 102800 | 779666935 | 4270 | 4270 | 4270 | 4270 | 54 |
| 540 | 20230912 | 102700 | 779436355 | 4260 | 4265 | 4265 | 4260 | 201 |
| 541 | 20230912 | 102600 | 778579095 | 4265 | 4265 | 4265 | 4265 | 276 |
| 542 | 20230912 | 102500 | 777401955 | 4265 | 4270 | 4270 | 4265 | 100 |
| 543 | 20230912 | 102400 | 776975205 | 4265 | 4270 | 4280 | 4265 | 99 |
| 544 | 20230912 | 102300 | 776552520 | 4270 | 4270 | 4270 | 4270 | 1000 |
| 545 | 20230912 | 102200 | 772282520 | 4260 | 4270 | 4270 | 4260 | 516 |
| 546 | 20230912 | 102100 | 770084000 | 4260 | 4265 | 4265 | 4260 | 167 |
| 547 | 20230912 | 102000 | 769371750 | 4265 | 4265 | 4270 | 4265 | 46 |
| 548 | 20230912 | 101900 | 769175455 | 4265 | 4265 | 4265 | 4265 | 232 |
| 549 | 20230912 | 101800 | 768185975 | 4265 | 4265 | 4265 | 4265 | 1068 |
| 550 | 20230912 | 101700 | 763630955 | 4265 | 4265 | 4265 | 4265 | 140 |
| 551 | 20230912 | 101600 | 763033855 | 4265 | 4265 | 4265 | 4265 | 620 |
| 552 | 20230912 | 101500 | 760389555 | 4265 | 4270 | 4270 | 4265 | 7 |
| 553 | 20230912 | 101400 | 760359670 | 4280 | 4280 | 4280 | 4280 | 40 |
| 554 | 20230912 | 101300 | 760188470 | 4270 | 4290 | 4290 | 4270 | 916 |
| 555 | 20230912 | 101200 | 756276880 | 4295 | 4285 | 4295 | 4280 | 3076 |
| 556 | 20230912 | 101100 | 743110005 | 4295 | 4295 | 4295 | 4285 | 287 |
| 557 | 20230912 | 101000 | 741877350 | 4295 | 4295 | 4295 | 4295 | 1804 |
| 558 | 20230912 | 100900 | 734129170 | 4295 | 4295 | 4295 | 4295 | 100 |
| 559 | 20230912 | 100800 | 733699670 | 4285 | 4300 | 4300 | 4285 | 2 |
| 560 | 20230912 | 100700 | 733691085 | 4285 | 4295 | 4300 | 4285 | 850 |
| 561 | 20230912 | 100600 | 730045145 | 4310 | 4305 | 4310 | 4305 | 500 |
| 562 | 20230912 | 100500 | 727890995 | 4310 | 4305 | 4310 | 4295 | 638 |
| 563 | 20230912 | 100400 | 725148070 | 4305 | 4300 | 4305 | 4300 | 954 |
| 564 | 20230912 | 100300 | 721045825 | 4295 | 4290 | 4295 | 4290 | 80 |
| 565 | 20230912 | 100200 | 720702375 | 4290 | 4265 | 4290 | 4265 | 2442 |
| 566 | 20230912 | 100100 | 710274135 | 4255 | 4250 | 4265 | 4250 | 9624 |
| 567 | 20230912 | 100000 | 669287830 | 4250 | 4250 | 4250 | 4250 | 360 |
| 568 | 20230912 | 095900 | 667757830 | 4250 | 4250 | 4250 | 4250 | 0 |
| 569 | 20230912 | 095800 | 667757830 | 4250 | 4260 | 4260 | 4250 | 781 |
| 570 | 20230912 | 095700 | 664430780 | 4260 | 4265 | 4265 | 4260 | 11 |
| 571 | 20230912 | 095600 | 664383915 | 4250 | 4250 | 4265 | 4250 | 166 |
| 572 | 20230912 | 095500 | 663678400 | 4250 | 4250 | 4265 | 4250 | 747 |
| 573 | 20230912 | 095400 | 660503500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 574 | 20230912 | 095300 | 660503500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 575 | 20230912 | 095200 | 660503500 | 4250 | 4250 | 4250 | 4250 | 1 |
| 576 | 20230912 | 095100 | 660499250 | 4250 | 4265 | 4265 | 4250 | 1315 |
| 577 | 20230912 | 095000 | 654907610 | 4260 | 4260 | 4265 | 4260 | 1511 |
| 578 | 20230912 | 094900 | 648470250 | 4265 | 4270 | 4270 | 4265 | 546 |
| 579 | 20230912 | 094800 | 646139355 | 4270 | 4270 | 4270 | 4270 | 168 |
| 580 | 20230912 | 094700 | 645421995 | 4270 | 4275 | 4275 | 4270 | 166 |
| 581 | 20230912 | 094600 | 644712645 | 4275 | 4275 | 4275 | 4275 | 3001 |
| 582 | 20230912 | 094500 | 631883370 | 4280 | 4280 | 4280 | 4280 | 705 |
| 583 | 20230912 | 094400 | 628865970 | 4280 | 4280 | 4280 | 4280 | 416 |
| 584 | 20230912 | 094300 | 627085490 | 4280 | 4280 | 4280 | 4280 | 206 |
| 585 | 20230912 | 094200 | 626203810 | 4275 | 4280 | 4280 | 4275 | 1294 |
| 586 | 20230912 | 094100 | 620667380 | 4285 | 4285 | 4285 | 4285 | 140 |
| 587 | 20230912 | 094000 | 620067480 | 4285 | 4285 | 4285 | 4285 | 2306 |
| 588 | 20230912 | 093900 | 610186270 | 4290 | 4290 | 4295 | 4290 | 428 |
| 589 | 20230912 | 093800 | 608349405 | 4285 | 4300 | 4300 | 4285 | 2259 |
| 590 | 20230912 | 093700 | 598668180 | 4295 | 4295 | 4295 | 4295 | 3695 |
| 591 | 20230912 | 093600 | 582798155 | 4285 | 4295 | 4295 | 4285 | 220 |
| 592 | 20230912 | 093500 | 581853965 | 4280 | 4280 | 4280 | 4280 | 450 |
| 593 | 20230912 | 093400 | 579927965 | 4280 | 4290 | 4290 | 4280 | 6154 |
| 594 | 20230912 | 093300 | 553572740 | 4290 | 4300 | 4300 | 4285 | 1671 |
| 595 | 20230912 | 093200 | 546398100 | 4300 | 4300 | 4300 | 4295 | 1746 |
| 596 | 20230912 | 093100 | 538897830 | 4300 | 4300 | 4300 | 4295 | 692 |
| 597 | 20230912 | 093000 | 535922955 | 4300 | 4310 | 4310 | 4300 | 1485 |
| 598 | 20230912 | 092900 | 529534025 | 4310 | 4305 | 4315 | 4305 | 487 |
| 599 | 20230912 | 092800 | 527433790 | 4305 | 4320 | 4320 | 4300 | 13455 |
| 600 | 20230912 | 092700 | 469521730 | 4320 | 4340 | 4340 | 4320 | 6198 |
| 601 | 20230912 | 092600 | 442689680 | 4340 | 4345 | 4345 | 4340 | 62 |
| 602 | 20230912 | 092500 | 442420295 | 4340 | 4340 | 4340 | 4340 | 657 |
| 603 | 20230912 | 092400 | 439568915 | 4340 | 4345 | 4350 | 4340 | 3952 |
| 604 | 20230912 | 092300 | 422403975 | 4345 | 4345 | 4350 | 4345 | 849 |
| 605 | 20230912 | 092200 | 418712570 | 4345 | 4345 | 4345 | 4345 | 50 |
| 606 | 20230912 | 092100 | 418495320 | 4340 | 4345 | 4350 | 4340 | 472 |
| 607 | 20230912 | 092000 | 416444230 | 4345 | 4345 | 4345 | 4345 | 97 |
| 608 | 20230912 | 091900 | 416022765 | 4345 | 4345 | 4350 | 4345 | 495 |
| 609 | 20230912 | 091800 | 413871740 | 4345 | 4320 | 4345 | 4320 | 2672 |
| 610 | 20230912 | 091700 | 402295235 | 4320 | 4335 | 4335 | 4320 | 12771 |
| 611 | 20230912 | 091600 | 347099035 | 4325 | 4330 | 4330 | 4325 | 1839 |
| 612 | 20230912 | 091500 | 339140700 | 4335 | 4340 | 4340 | 4335 | 643 |
| 613 | 20230912 | 091400 | 336352050 | 4345 | 4340 | 4345 | 4340 | 1199 |
| 614 | 20230912 | 091300 | 331147110 | 4340 | 4345 | 4350 | 4340 | 1492 |
| 615 | 20230912 | 091200 | 324663280 | 4345 | 4345 | 4345 | 4345 | 410 |
| 616 | 20230912 | 091100 | 322881830 | 4345 | 4340 | 4345 | 4330 | 2934 |
| 617 | 20230912 | 091000 | 310152805 | 4340 | 4365 | 4365 | 4330 | 7195 |
| 618 | 20230912 | 090900 | 278893455 | 4365 | 4385 | 4385 | 4365 | 2786 |
| 619 | 20230912 | 090800 | 266699120 | 4385 | 4380 | 4390 | 4375 | 12382 |
| 620 | 20230912 | 090700 | 212412360 | 4380 | 4355 | 4390 | 4350 | 13132 |
| 621 | 20230912 | 090600 | 154997220 | 4350 | 4350 | 4370 | 4340 | 12299 |
| 622 | 20230912 | 090500 | 101370090 | 4360 | 4320 | 4360 | 4300 | 5886 |
| 623 | 20230912 | 090400 | 75851280 | 4315 | 4305 | 4315 | 4300 | 5159 |
| 624 | 20230912 | 090300 | 53621150 | 4305 | 4280 | 4305 | 4280 | 3995 |
| 625 | 20230912 | 090200 | 36448485 | 4295 | 4260 | 4295 | 4260 | 2652 |
| 626 | 20230912 | 090100 | 25135950 | 4260 | 4260 | 4275 | 4260 | 1445 |
| 627 | 20230912 | 090000 | 18968750 | 4260 | 4250 | 4270 | 4240 | 4459 |