31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 193600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 3192 |
| 3 | 20230911 | 193500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20230911 | 193400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20230911 | 193300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20230911 | 193200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20230911 | 193100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20230911 | 193000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20230911 | 192900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20230911 | 192800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20230911 | 192700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20230911 | 192600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20230911 | 192500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20230911 | 192400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20230911 | 192300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20230911 | 192200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20230911 | 192100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20230911 | 192000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20230911 | 191900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20230911 | 191800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20230911 | 191700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20230911 | 191600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20230911 | 191500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20230911 | 191400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20230911 | 191300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20230911 | 191200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20230911 | 191100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20230911 | 191000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20230911 | 190900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20230911 | 190800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20230911 | 190700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20230911 | 190600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 3192 |
| 33 | 20230911 | 190500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20230911 | 190400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20230911 | 190300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20230911 | 190200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20230911 | 190100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20230911 | 190000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20230911 | 185900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20230911 | 185800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20230911 | 185700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20230911 | 185600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20230911 | 185500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20230911 | 185400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20230911 | 185300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20230911 | 185200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20230911 | 185100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20230911 | 185000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20230911 | 184900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20230911 | 184800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20230911 | 184700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20230911 | 184600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20230911 | 184500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20230911 | 184400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20230911 | 184300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20230911 | 184200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20230911 | 184100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20230911 | 184000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20230911 | 183900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20230911 | 183800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20230911 | 183700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20230911 | 183600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 3192 |
| 63 | 20230911 | 183500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20230911 | 183400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20230911 | 183300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20230911 | 183200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20230911 | 183100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20230911 | 183000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20230911 | 182900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20230911 | 182800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20230911 | 182700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20230911 | 182600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20230911 | 182500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20230911 | 182400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20230911 | 182300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20230911 | 182200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20230911 | 182100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20230911 | 182000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20230911 | 181900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20230911 | 181800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20230911 | 181700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20230911 | 181600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20230911 | 181500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20230911 | 181400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20230911 | 181300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20230911 | 181200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20230911 | 181100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20230911 | 181000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20230911 | 180900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20230911 | 180800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20230911 | 180700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20230911 | 180600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 3192 |
| 93 | 20230911 | 180500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20230911 | 180400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20230911 | 180300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20230911 | 180200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20230911 | 180100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20230911 | 180000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20230911 | 175900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20230911 | 175800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20230911 | 175700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20230911 | 175600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20230911 | 175500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20230911 | 175400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20230911 | 175300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20230911 | 175200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20230911 | 175100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20230911 | 175000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20230911 | 174900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20230911 | 174800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20230911 | 174700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20230911 | 174600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20230911 | 174500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20230911 | 174400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20230911 | 174300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20230911 | 174200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20230911 | 174100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20230911 | 174000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20230911 | 173900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20230911 | 173800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20230911 | 173700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20230911 | 173600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 3192 |
| 123 | 20230911 | 173500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20230911 | 173400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20230911 | 173300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20230911 | 173200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20230911 | 173100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20230911 | 173000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20230911 | 172900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20230911 | 172800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20230911 | 172700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20230911 | 172600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20230911 | 172500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20230911 | 172400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20230911 | 172300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20230911 | 172200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20230911 | 172100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20230911 | 172000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20230911 | 171900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20230911 | 171800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20230911 | 171700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20230911 | 171600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20230911 | 171500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20230911 | 171400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20230911 | 171300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20230911 | 171200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20230911 | 171100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20230911 | 171000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20230911 | 170900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20230911 | 170800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20230911 | 170700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20230911 | 170600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 3192 |
| 153 | 20230911 | 170500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20230911 | 170400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20230911 | 170300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20230911 | 170200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20230911 | 170100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20230911 | 170000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20230911 | 165900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20230911 | 165800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20230911 | 165700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20230911 | 165600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20230911 | 165500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20230911 | 165400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20230911 | 165300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20230911 | 165200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20230911 | 165100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20230911 | 165000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20230911 | 164900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20230911 | 164800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20230911 | 164700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20230911 | 164600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20230911 | 164500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20230911 | 164400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20230911 | 164300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20230911 | 164200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20230911 | 164100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20230911 | 164000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20230911 | 163900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20230911 | 163800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20230911 | 163700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20230911 | 163600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 3192 |
| 183 | 20230911 | 163500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20230911 | 163400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20230911 | 163300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20230911 | 163200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20230911 | 163100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20230911 | 163000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20230911 | 162900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20230911 | 162800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20230911 | 162700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20230911 | 162600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20230911 | 162500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20230911 | 162400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20230911 | 162300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20230911 | 162200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20230911 | 162100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20230911 | 162000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20230911 | 161900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20230911 | 161800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20230911 | 161700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20230911 | 161600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20230911 | 161500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20230911 | 161400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20230911 | 161300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20230911 | 161200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20230911 | 161100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20230911 | 161000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20230911 | 160900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20230911 | 160800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20230911 | 160700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20230911 | 160600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 3192 |
| 213 | 20230911 | 160500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20230911 | 160400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20230911 | 160300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20230911 | 160200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 217 | 20230911 | 160100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20230911 | 160000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 219 | 20230911 | 155900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 220 | 20230911 | 155800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20230911 | 155700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 222 | 20230911 | 155600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 223 | 20230911 | 155500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 224 | 20230911 | 155400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 225 | 20230911 | 155300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 226 | 20230911 | 155200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 227 | 20230911 | 155100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 228 | 20230911 | 155000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 229 | 20230911 | 154900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 230 | 20230911 | 154800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 231 | 20230911 | 154700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 232 | 20230911 | 154600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 233 | 20230911 | 154500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 234 | 20230911 | 154400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 235 | 20230911 | 154300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 236 | 20230911 | 154200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 237 | 20230911 | 154100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 238 | 20230911 | 154000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 239 | 20230911 | 153900 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 240 | 20230911 | 153800 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 241 | 20230911 | 153700 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 242 | 20230911 | 153600 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 3192 |
| 243 | 20230911 | 153500 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 244 | 20230911 | 153400 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 245 | 20230911 | 153300 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 246 | 20230911 | 153200 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 247 | 20230911 | 153100 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 248 | 20230911 | 153000 | 1607866655 | 4450 | 4450 | 4450 | 4450 | 3192 |
| 249 | 20230911 | 152900 | 1593662255 | 4445 | 4445 | 4445 | 4445 | 0 |
| 250 | 20230911 | 152800 | 1593662255 | 4445 | 4445 | 4445 | 4445 | 0 |
| 251 | 20230911 | 152700 | 1593662255 | 4445 | 4445 | 4445 | 4445 | 0 |
| 252 | 20230911 | 152600 | 1593662255 | 4445 | 4445 | 4445 | 4445 | 0 |
| 253 | 20230911 | 152500 | 1593662255 | 4445 | 4445 | 4445 | 4445 | 0 |
| 254 | 20230911 | 152400 | 1593662255 | 4445 | 4445 | 4445 | 4445 | 0 |
| 255 | 20230911 | 152300 | 1593662255 | 4445 | 4445 | 4445 | 4445 | 0 |
| 256 | 20230911 | 152200 | 1593662255 | 4445 | 4445 | 4445 | 4445 | 0 |
| 257 | 20230911 | 152100 | 1593662255 | 4445 | 4445 | 4445 | 4445 | 0 |
| 258 | 20230911 | 152000 | 1593662255 | 4445 | 4445 | 4445 | 4445 | 0 |
| 259 | 20230911 | 151900 | 1593662255 | 4445 | 4445 | 4445 | 4445 | 446 |
| 260 | 20230911 | 151800 | 1591679785 | 4445 | 4445 | 4445 | 4440 | 365 |
| 261 | 20230911 | 151700 | 1590057390 | 4440 | 4445 | 4450 | 4440 | 412 |
| 262 | 20230911 | 151600 | 1588226050 | 4450 | 4440 | 4450 | 4440 | 376 |
| 263 | 20230911 | 151500 | 1586552990 | 4450 | 4450 | 4450 | 4445 | 502 |
| 264 | 20230911 | 151400 | 1584320805 | 4450 | 4445 | 4450 | 4445 | 267 |
| 265 | 20230911 | 151300 | 1583133475 | 4445 | 4445 | 4450 | 4440 | 441 |
| 266 | 20230911 | 151200 | 1581173760 | 4445 | 4450 | 4450 | 4440 | 780 |
| 267 | 20230911 | 151100 | 1577707220 | 4450 | 4445 | 4450 | 4440 | 926 |
| 268 | 20230911 | 151000 | 1573593570 | 4445 | 4445 | 4445 | 4440 | 204 |
| 269 | 20230911 | 150900 | 1572686885 | 4445 | 4440 | 4450 | 4440 | 756 |
| 270 | 20230911 | 150800 | 1569326375 | 4450 | 4445 | 4450 | 4440 | 301 |
| 271 | 20230911 | 150700 | 1567987905 | 4440 | 4445 | 4450 | 4440 | 735 |
| 272 | 20230911 | 150600 | 1564722855 | 4445 | 4440 | 4445 | 4440 | 703 |
| 273 | 20230911 | 150500 | 1561598940 | 4440 | 4445 | 4450 | 4440 | 1037 |
| 274 | 20230911 | 150400 | 1556992455 | 4445 | 4445 | 4445 | 4445 | 116 |
| 275 | 20230911 | 150300 | 1556476835 | 4445 | 4445 | 4450 | 4440 | 835 |
| 276 | 20230911 | 150200 | 1552763575 | 4440 | 4445 | 4445 | 4440 | 883 |
| 277 | 20230911 | 150100 | 1548842120 | 4440 | 4445 | 4450 | 4440 | 647 |
| 278 | 20230911 | 150000 | 1545964085 | 4450 | 4450 | 4450 | 4445 | 559 |
| 279 | 20230911 | 145900 | 1543476560 | 4450 | 4445 | 4450 | 4445 | 874 |
| 280 | 20230911 | 145800 | 1539587420 | 4445 | 4450 | 4450 | 4445 | 432 |
| 281 | 20230911 | 145700 | 1537666585 | 4450 | 4445 | 4450 | 4445 | 1002 |
| 282 | 20230911 | 145600 | 1533208000 | 4450 | 4450 | 4450 | 4445 | 1212 |
| 283 | 20230911 | 145500 | 1527814930 | 4445 | 4445 | 4450 | 4445 | 312 |
| 284 | 20230911 | 145400 | 1526427560 | 4450 | 4445 | 4450 | 4440 | 1383 |
| 285 | 20230911 | 145300 | 1520278055 | 4445 | 4445 | 4445 | 4445 | 544 |
| 286 | 20230911 | 145200 | 1517859975 | 4445 | 4445 | 4445 | 4445 | 1099 |
| 287 | 20230911 | 145100 | 1512974920 | 4440 | 4445 | 4445 | 4440 | 666 |
| 288 | 20230911 | 145000 | 1510014595 | 4445 | 4445 | 4445 | 4445 | 1990 |
| 289 | 20230911 | 144900 | 1501169045 | 4440 | 4440 | 4445 | 4440 | 548 |
| 290 | 20230911 | 144800 | 1498733350 | 4440 | 4445 | 4445 | 4440 | 633 |
| 291 | 20230911 | 144700 | 1495919755 | 4445 | 4445 | 4445 | 4440 | 1403 |
| 292 | 20230911 | 144600 | 1489685965 | 4445 | 4445 | 4445 | 4440 | 720 |
| 293 | 20230911 | 144500 | 1486485610 | 4440 | 4445 | 4445 | 4435 | 1589 |
| 294 | 20230911 | 144400 | 1479429830 | 4450 | 4445 | 4450 | 4445 | 1239 |
| 295 | 20230911 | 144300 | 1473916845 | 4445 | 4445 | 4450 | 4445 | 325 |
| 296 | 20230911 | 144200 | 1472471700 | 4445 | 4445 | 4450 | 4445 | 3082 |
| 297 | 20230911 | 144100 | 1458769330 | 4450 | 4445 | 4450 | 4445 | 590 |
| 298 | 20230911 | 144000 | 1456144415 | 4450 | 4445 | 4450 | 4445 | 866 |
| 299 | 20230911 | 143900 | 1452291720 | 4445 | 4445 | 4445 | 4445 | 374 |
| 300 | 20230911 | 143800 | 1450629290 | 4445 | 4440 | 4445 | 4440 | 2901 |
| 301 | 20230911 | 143700 | 1437737125 | 4440 | 4440 | 4445 | 4440 | 1305 |
| 302 | 20230911 | 143600 | 1431942425 | 4440 | 4445 | 4450 | 4440 | 1003 |
| 303 | 20230911 | 143500 | 1427483430 | 4440 | 4445 | 4445 | 4440 | 1063 |
| 304 | 20230911 | 143400 | 1422760900 | 4445 | 4445 | 4450 | 4445 | 1885 |
| 305 | 20230911 | 143300 | 1414377215 | 4445 | 4450 | 4450 | 4445 | 359 |
| 306 | 20230911 | 143200 | 1412779735 | 4450 | 4445 | 4450 | 4445 | 756 |
| 307 | 20230911 | 143100 | 1409415720 | 4445 | 4445 | 4450 | 4440 | 438 |
| 308 | 20230911 | 143000 | 1407468400 | 4445 | 4450 | 4450 | 4440 | 936 |
| 309 | 20230911 | 142900 | 1403304835 | 4445 | 4450 | 4450 | 4445 | 1121 |
| 310 | 20230911 | 142800 | 1398316520 | 4445 | 4440 | 4450 | 4440 | 1168 |
| 311 | 20230911 | 142700 | 1393122220 | 4440 | 4435 | 4445 | 4435 | 597 |
| 312 | 20230911 | 142600 | 1390468620 | 4435 | 4445 | 4450 | 4435 | 955 |
| 313 | 20230911 | 142500 | 1386221575 | 4445 | 4445 | 4450 | 4440 | 2094 |
| 314 | 20230911 | 142400 | 1376914950 | 4445 | 4440 | 4450 | 4440 | 970 |
| 315 | 20230911 | 142300 | 1372603160 | 4435 | 4440 | 4445 | 4435 | 703 |
| 316 | 20230911 | 142200 | 1369482495 | 4445 | 4445 | 4445 | 4440 | 1126 |
| 317 | 20230911 | 142100 | 1364477560 | 4440 | 4445 | 4450 | 4440 | 1093 |
| 318 | 20230911 | 142000 | 1359619690 | 4445 | 4440 | 4445 | 4435 | 464 |
| 319 | 20230911 | 141900 | 1357558160 | 4440 | 4440 | 4445 | 4435 | 1459 |
| 320 | 20230911 | 141800 | 1351076760 | 4440 | 4435 | 4445 | 4435 | 773 |
| 321 | 20230911 | 141700 | 1347643750 | 4435 | 4440 | 4440 | 4435 | 1761 |
| 322 | 20230911 | 141600 | 1339828905 | 4440 | 4440 | 4445 | 4435 | 806 |
| 323 | 20230911 | 141500 | 1336247330 | 4440 | 4435 | 4445 | 4435 | 836 |
| 324 | 20230911 | 141400 | 1332536205 | 4435 | 4440 | 4445 | 4435 | 868 |
| 325 | 20230911 | 141300 | 1328683935 | 4440 | 4445 | 4445 | 4435 | 509 |
| 326 | 20230911 | 141200 | 1326422055 | 4435 | 4435 | 4440 | 4430 | 2302 |
| 327 | 20230911 | 141100 | 1316210985 | 4440 | 4435 | 4440 | 4435 | 545 |
| 328 | 20230911 | 141000 | 1313791700 | 4430 | 4435 | 4435 | 4430 | 412 |
| 329 | 20230911 | 140900 | 1311964510 | 4435 | 4440 | 4445 | 4425 | 3796 |
| 330 | 20230911 | 140800 | 1295130120 | 4440 | 4445 | 4445 | 4440 | 1176 |
| 331 | 20230911 | 140700 | 1289905720 | 4445 | 4440 | 4445 | 4440 | 880 |
| 332 | 20230911 | 140600 | 1285994705 | 4445 | 4440 | 4445 | 4440 | 1393 |
| 333 | 20230911 | 140500 | 1279803440 | 4440 | 4440 | 4445 | 4440 | 1387 |
| 334 | 20230911 | 140400 | 1273638590 | 4440 | 4440 | 4445 | 4440 | 218 |
| 335 | 20230911 | 140300 | 1272669700 | 4440 | 4445 | 4445 | 4440 | 2504 |
| 336 | 20230911 | 140200 | 1261540985 | 4440 | 4440 | 4445 | 4440 | 1307 |
| 337 | 20230911 | 140100 | 1255731490 | 4440 | 4440 | 4445 | 4440 | 548 |
| 338 | 20230911 | 140000 | 1253295815 | 4445 | 4440 | 4445 | 4440 | 1216 |
| 339 | 20230911 | 135900 | 1247890815 | 4440 | 4440 | 4445 | 4435 | 2357 |
| 340 | 20230911 | 135800 | 1237425270 | 4435 | 4435 | 4440 | 4435 | 134 |
| 341 | 20230911 | 135700 | 1236830455 | 4440 | 4435 | 4440 | 4435 | 1238 |
| 342 | 20230911 | 135600 | 1231333785 | 4435 | 4440 | 4440 | 4435 | 653 |
| 343 | 20230911 | 135500 | 1228434735 | 4440 | 4435 | 4440 | 4435 | 530 |
| 344 | 20230911 | 135400 | 1226081730 | 4440 | 4440 | 4440 | 4435 | 999 |
| 345 | 20230911 | 135300 | 1221646280 | 4435 | 4435 | 4440 | 4430 | 917 |
| 346 | 20230911 | 135200 | 1217577890 | 4430 | 4435 | 4435 | 4430 | 1583 |
| 347 | 20230911 | 135100 | 1210560270 | 4430 | 4435 | 4435 | 4430 | 1125 |
| 348 | 20230911 | 135000 | 1205570970 | 4435 | 4435 | 4440 | 4435 | 967 |
| 349 | 20230911 | 134900 | 1201277640 | 4440 | 4440 | 4440 | 4435 | 653 |
| 350 | 20230911 | 134800 | 1198378585 | 4440 | 4435 | 4440 | 4435 | 378 |
| 351 | 20230911 | 134700 | 1196700660 | 4440 | 4435 | 4440 | 4435 | 1423 |
| 352 | 20230911 | 134600 | 1190382770 | 4435 | 4435 | 4440 | 4435 | 713 |
| 353 | 20230911 | 134500 | 1187217175 | 4440 | 4435 | 4440 | 4435 | 743 |
| 354 | 20230911 | 134400 | 1183918470 | 4435 | 4435 | 4440 | 4435 | 1168 |
| 355 | 20230911 | 134300 | 1178732625 | 4440 | 4435 | 4440 | 4435 | 375 |
| 356 | 20230911 | 134200 | 1177068000 | 4435 | 4440 | 4440 | 4435 | 850 |
| 357 | 20230911 | 134100 | 1173294285 | 4435 | 4435 | 4440 | 4435 | 866 |
| 358 | 20230911 | 134000 | 1169449500 | 4440 | 4440 | 4440 | 4435 | 915 |
| 359 | 20230911 | 133900 | 1165386945 | 4435 | 4440 | 4440 | 4435 | 408 |
| 360 | 20230911 | 133800 | 1163575885 | 4435 | 4435 | 4440 | 4430 | 1195 |
| 361 | 20230911 | 133700 | 1158274905 | 4430 | 4435 | 4435 | 4430 | 1023 |
| 362 | 20230911 | 133600 | 1153739225 | 4430 | 4430 | 4435 | 4430 | 419 |
| 363 | 20230911 | 133500 | 1151881035 | 4435 | 4440 | 4440 | 4435 | 1561 |
| 364 | 20230911 | 133400 | 1144952850 | 4435 | 4440 | 4440 | 4435 | 1259 |
| 365 | 20230911 | 133300 | 1139365610 | 4435 | 4440 | 4440 | 4435 | 232 |
| 366 | 20230911 | 133200 | 1138335690 | 4435 | 4435 | 4440 | 4430 | 829 |
| 367 | 20230911 | 133100 | 1134658635 | 4430 | 4435 | 4435 | 4430 | 627 |
| 368 | 20230911 | 133000 | 1131877970 | 4435 | 4435 | 4435 | 4430 | 690 |
| 369 | 20230911 | 132900 | 1128817835 | 4435 | 4435 | 4435 | 4420 | 2476 |
| 370 | 20230911 | 132800 | 1117857450 | 4435 | 4430 | 4440 | 4430 | 1215 |
| 371 | 20230911 | 132700 | 1112469765 | 4430 | 4440 | 4445 | 4430 | 1901 |
| 372 | 20230911 | 132600 | 1104033980 | 4440 | 4440 | 4445 | 4440 | 776 |
| 373 | 20230911 | 132500 | 1100586020 | 4435 | 4435 | 4440 | 4435 | 543 |
| 374 | 20230911 | 132400 | 1098175175 | 4435 | 4435 | 4440 | 4435 | 652 |
| 375 | 20230911 | 132300 | 1095280335 | 4435 | 4435 | 4440 | 4430 | 569 |
| 376 | 20230911 | 132200 | 1092756850 | 4435 | 4435 | 4440 | 4435 | 905 |
| 377 | 20230911 | 132100 | 1088740880 | 4435 | 4440 | 4440 | 4435 | 385 |
| 378 | 20230911 | 132000 | 1087031515 | 4435 | 4440 | 4440 | 4435 | 739 |
| 379 | 20230911 | 131900 | 1083750420 | 4440 | 4435 | 4440 | 4435 | 387 |
| 380 | 20230911 | 131800 | 1082032155 | 4435 | 4445 | 4445 | 4435 | 3322 |
| 381 | 20230911 | 131700 | 1067283710 | 4440 | 4440 | 4445 | 4440 | 656 |
| 382 | 20230911 | 131600 | 1064367860 | 4440 | 4440 | 4445 | 4440 | 1036 |
| 383 | 20230911 | 131500 | 1059762960 | 4440 | 4440 | 4445 | 4440 | 449 |
| 384 | 20230911 | 131400 | 1057768400 | 4445 | 4445 | 4445 | 4440 | 643 |
| 385 | 20230911 | 131300 | 1054910300 | 4440 | 4440 | 4445 | 4440 | 777 |
| 386 | 20230911 | 131200 | 1051456710 | 4440 | 4440 | 4445 | 4440 | 133 |
| 387 | 20230911 | 131100 | 1050865690 | 4440 | 4440 | 4445 | 4440 | 150 |
| 388 | 20230911 | 131000 | 1050199170 | 4440 | 4445 | 4445 | 4440 | 1041 |
| 389 | 20230911 | 130900 | 1045572090 | 4440 | 4440 | 4445 | 4440 | 511 |
| 390 | 20230911 | 130800 | 1043302270 | 4440 | 4440 | 4445 | 4440 | 203 |
| 391 | 20230911 | 130700 | 1042400430 | 4440 | 4445 | 4445 | 4440 | 931 |
| 392 | 20230911 | 130600 | 1038262840 | 4440 | 4440 | 4445 | 4435 | 307 |
| 393 | 20230911 | 130500 | 1036899115 | 4440 | 4440 | 4445 | 4440 | 310 |
| 394 | 20230911 | 130400 | 1035522195 | 4440 | 4445 | 4445 | 4440 | 1099 |
| 395 | 20230911 | 130300 | 1030637160 | 4440 | 4440 | 4440 | 4435 | 765 |
| 396 | 20230911 | 130200 | 1027241620 | 4435 | 4435 | 4445 | 4435 | 581 |
| 397 | 20230911 | 130100 | 1024660230 | 4440 | 4440 | 4445 | 4435 | 981 |
| 398 | 20230911 | 130000 | 1020301600 | 4440 | 4435 | 4445 | 4435 | 211 |
| 399 | 20230911 | 125900 | 1019364225 | 4435 | 4440 | 4445 | 4435 | 447 |
| 400 | 20230911 | 125800 | 1017378585 | 4440 | 4435 | 4440 | 4435 | 1080 |
| 401 | 20230911 | 125700 | 1012583800 | 4435 | 4435 | 4440 | 4435 | 245 |
| 402 | 20230911 | 125600 | 1011496160 | 4440 | 4430 | 4440 | 4430 | 158 |
| 403 | 20230911 | 125500 | 1010794805 | 4435 | 4435 | 4440 | 4435 | 368 |
| 404 | 20230911 | 125400 | 1009161260 | 4440 | 4430 | 4440 | 4425 | 739 |
| 405 | 20230911 | 125300 | 1005884290 | 4435 | 4425 | 4435 | 4425 | 340 |
| 406 | 20230911 | 125200 | 1004376960 | 4430 | 4425 | 4430 | 4425 | 462 |
| 407 | 20230911 | 125100 | 1002330325 | 4430 | 4425 | 4430 | 4420 | 771 |
| 408 | 20230911 | 125000 | 998915120 | 4420 | 4420 | 4430 | 4420 | 342 |
| 409 | 20230911 | 124900 | 997401205 | 4420 | 4425 | 4430 | 4420 | 580 |
| 410 | 20230911 | 124800 | 994833615 | 4430 | 4425 | 4430 | 4415 | 879 |
| 411 | 20230911 | 124700 | 990946825 | 4420 | 4420 | 4425 | 4415 | 472 |
| 412 | 20230911 | 124600 | 988859565 | 4420 | 4425 | 4425 | 4420 | 1189 |
| 413 | 20230911 | 124500 | 983602945 | 4425 | 4420 | 4425 | 4415 | 1119 |
| 414 | 20230911 | 124400 | 978653865 | 4425 | 4430 | 4430 | 4425 | 289 |
| 415 | 20230911 | 124300 | 977374535 | 4420 | 4435 | 4440 | 4420 | 2341 |
| 416 | 20230911 | 124200 | 967009220 | 4440 | 4445 | 4445 | 4435 | 3045 |
| 417 | 20230911 | 124100 | 953489590 | 4445 | 4450 | 4450 | 4440 | 3520 |
| 418 | 20230911 | 124000 | 937841335 | 4450 | 4450 | 4450 | 4450 | 195 |
| 419 | 20230911 | 123900 | 936973585 | 4450 | 4450 | 4455 | 4445 | 1344 |
| 420 | 20230911 | 123800 | 930990555 | 4450 | 4450 | 4455 | 4445 | 1552 |
| 421 | 20230911 | 123700 | 924083145 | 4455 | 4455 | 4455 | 4450 | 175 |
| 422 | 20230911 | 123600 | 923303560 | 4455 | 4450 | 4455 | 4450 | 1109 |
| 423 | 20230911 | 123500 | 918362990 | 4450 | 4450 | 4455 | 4450 | 235 |
| 424 | 20230911 | 123400 | 917316215 | 4455 | 4455 | 4455 | 4450 | 446 |
| 425 | 20230911 | 123300 | 915331010 | 4455 | 4450 | 4455 | 4450 | 911 |
| 426 | 20230911 | 123200 | 911272630 | 4450 | 4455 | 4455 | 4450 | 634 |
| 427 | 20230911 | 123100 | 908448415 | 4450 | 4455 | 4455 | 4450 | 181 |
| 428 | 20230911 | 123000 | 907642465 | 4450 | 4450 | 4455 | 4450 | 362 |
| 429 | 20230911 | 122900 | 906030030 | 4450 | 4450 | 4450 | 4445 | 888 |
| 430 | 20230911 | 122800 | 902078505 | 4445 | 4445 | 4450 | 4445 | 115 |
| 431 | 20230911 | 122700 | 901566825 | 4445 | 4445 | 4450 | 4445 | 1820 |
| 432 | 20230911 | 122600 | 893467945 | 4445 | 4445 | 4450 | 4445 | 912 |
| 433 | 20230911 | 122500 | 889409565 | 4450 | 4450 | 4450 | 4445 | 217 |
| 434 | 20230911 | 122400 | 888443980 | 4445 | 4450 | 4450 | 4445 | 855 |
| 435 | 20230911 | 122300 | 884639645 | 4450 | 4445 | 4450 | 4445 | 1100 |
| 436 | 20230911 | 122200 | 879749645 | 4445 | 4445 | 4450 | 4445 | 209 |
| 437 | 20230911 | 122100 | 878819620 | 4445 | 4450 | 4450 | 4445 | 763 |
| 438 | 20230911 | 122000 | 875424295 | 4450 | 4445 | 4450 | 4440 | 729 |
| 439 | 20230911 | 121900 | 872183440 | 4445 | 4445 | 4450 | 4445 | 328 |
| 440 | 20230911 | 121800 | 870724435 | 4445 | 4445 | 4450 | 4445 | 456 |
| 441 | 20230911 | 121700 | 868695645 | 4445 | 4445 | 4450 | 4445 | 577 |
| 442 | 20230911 | 121600 | 866128085 | 4450 | 4445 | 4450 | 4445 | 359 |
| 443 | 20230911 | 121500 | 864531285 | 4445 | 4445 | 4450 | 4445 | 1454 |
| 444 | 20230911 | 121400 | 858066585 | 4450 | 4445 | 4450 | 4445 | 1148 |
| 445 | 20230911 | 121300 | 852959010 | 4450 | 4445 | 4450 | 4445 | 5306 |
| 446 | 20230911 | 121200 | 829347375 | 4445 | 4450 | 4450 | 4445 | 911 |
| 447 | 20230911 | 121100 | 825295925 | 4445 | 4445 | 4450 | 4445 | 104 |
| 448 | 20230911 | 121000 | 824833365 | 4445 | 4440 | 4445 | 4440 | 1285 |
| 449 | 20230911 | 120900 | 819121610 | 4450 | 4445 | 4450 | 4440 | 1277 |
| 450 | 20230911 | 120800 | 813441815 | 4440 | 4445 | 4445 | 4440 | 2947 |
| 451 | 20230911 | 120700 | 800346010 | 4445 | 4445 | 4450 | 4445 | 731 |
| 452 | 20230911 | 120600 | 797093160 | 4445 | 4445 | 4450 | 4445 | 432 |
| 453 | 20230911 | 120500 | 795170950 | 4445 | 4450 | 4450 | 4445 | 731 |
| 454 | 20230911 | 120400 | 791918875 | 4445 | 4445 | 4450 | 4445 | 249 |
| 455 | 20230911 | 120300 | 790811040 | 4450 | 4450 | 4450 | 4445 | 672 |
| 456 | 20230911 | 120200 | 787820665 | 4445 | 4445 | 4450 | 4445 | 34 |
| 457 | 20230911 | 120100 | 787669530 | 4445 | 4445 | 4450 | 4440 | 1975 |
| 458 | 20230911 | 120000 | 778884495 | 4445 | 4450 | 4450 | 4445 | 1165 |
| 459 | 20230911 | 115900 | 773701935 | 4445 | 4445 | 4445 | 4445 | 121 |
| 460 | 20230911 | 115800 | 773164090 | 4445 | 4445 | 4450 | 4445 | 612 |
| 461 | 20230911 | 115700 | 770440715 | 4445 | 4450 | 4450 | 4445 | 629 |
| 462 | 20230911 | 115600 | 767642640 | 4450 | 4445 | 4450 | 4445 | 393 |
| 463 | 20230911 | 115500 | 765894235 | 4450 | 4445 | 4450 | 4445 | 845 |
| 464 | 20230911 | 115400 | 762134120 | 4445 | 4450 | 4450 | 4445 | 367 |
| 465 | 20230911 | 115300 | 760501080 | 4445 | 4450 | 4450 | 4445 | 456 |
| 466 | 20230911 | 115200 | 758472515 | 4450 | 4445 | 4450 | 4440 | 1092 |
| 467 | 20230911 | 115100 | 753615835 | 4445 | 4440 | 4450 | 4440 | 576 |
| 468 | 20230911 | 115000 | 751055550 | 4445 | 4440 | 4445 | 4440 | 346 |
| 469 | 20230911 | 114900 | 749517650 | 4445 | 4440 | 4445 | 4440 | 694 |
| 470 | 20230911 | 114800 | 746432840 | 4445 | 4440 | 4445 | 4440 | 686 |
| 471 | 20230911 | 114700 | 743383600 | 4440 | 4445 | 4445 | 4440 | 654 |
| 472 | 20230911 | 114600 | 740477690 | 4440 | 4440 | 4445 | 4440 | 618 |
| 473 | 20230911 | 114500 | 737731275 | 4445 | 4445 | 4445 | 4440 | 619 |
| 474 | 20230911 | 114400 | 734980080 | 4450 | 4445 | 4450 | 4445 | 482 |
| 475 | 20230911 | 114300 | 732835395 | 4445 | 4445 | 4450 | 4445 | 729 |
| 476 | 20230911 | 114200 | 729591900 | 4445 | 4445 | 4450 | 4445 | 352 |
| 477 | 20230911 | 114100 | 728026760 | 4445 | 4440 | 4450 | 4440 | 1565 |
| 478 | 20230911 | 114000 | 721069920 | 4445 | 4430 | 4445 | 4430 | 15342 |
| 479 | 20230911 | 113900 | 653057725 | 4425 | 4430 | 4430 | 4425 | 1489 |
| 480 | 20230911 | 113800 | 646461555 | 4430 | 4425 | 4430 | 4425 | 491 |
| 481 | 20230911 | 113700 | 644286505 | 4425 | 4430 | 4430 | 4425 | 331 |
| 482 | 20230911 | 113600 | 642820315 | 4430 | 4425 | 4430 | 4425 | 1039 |
| 483 | 20230911 | 113500 | 638220300 | 4425 | 4425 | 4430 | 4425 | 405 |
| 484 | 20230911 | 113400 | 636426365 | 4430 | 4425 | 4430 | 4420 | 4047 |
| 485 | 20230911 | 113300 | 618516250 | 4425 | 4420 | 4425 | 4420 | 1478 |
| 486 | 20230911 | 113200 | 611976190 | 4420 | 4420 | 4425 | 4420 | 468 |
| 487 | 20230911 | 113100 | 609905360 | 4420 | 4420 | 4425 | 4420 | 254 |
| 488 | 20230911 | 113000 | 608781425 | 4425 | 4425 | 4425 | 4420 | 1015 |
| 489 | 20230911 | 112900 | 604290220 | 4420 | 4425 | 4425 | 4420 | 2008 |
| 490 | 20230911 | 112800 | 595404910 | 4420 | 4420 | 4420 | 4420 | 119 |
| 491 | 20230911 | 112700 | 594878930 | 4425 | 4420 | 4425 | 4420 | 972 |
| 492 | 20230911 | 112600 | 590578470 | 4420 | 4420 | 4425 | 4415 | 571 |
| 493 | 20230911 | 112500 | 588053050 | 4420 | 4425 | 4425 | 4420 | 360 |
| 494 | 20230911 | 112400 | 586460755 | 4425 | 4420 | 4425 | 4415 | 1727 |
| 495 | 20230911 | 112300 | 578826275 | 4420 | 4420 | 4425 | 4415 | 1075 |
| 496 | 20230911 | 112200 | 574072520 | 4425 | 4425 | 4425 | 4420 | 137 |
| 497 | 20230911 | 112100 | 573466430 | 4420 | 4420 | 4425 | 4420 | 685 |
| 498 | 20230911 | 112000 | 570435395 | 4420 | 4415 | 4425 | 4415 | 495 |
| 499 | 20230911 | 111900 | 568245435 | 4415 | 4420 | 4420 | 4415 | 288 |
| 500 | 20230911 | 111800 | 566972490 | 4415 | 4415 | 4420 | 4415 | 785 |
| 501 | 20230911 | 111700 | 563502815 | 4420 | 4415 | 4420 | 4410 | 826 |
| 502 | 20230911 | 111600 | 559855515 | 4415 | 4415 | 4420 | 4410 | 1036 |
| 503 | 20230911 | 111500 | 555281045 | 4410 | 4410 | 4415 | 4410 | 236 |
| 504 | 20230911 | 111400 | 554239240 | 4410 | 4410 | 4420 | 4405 | 2705 |
| 505 | 20230911 | 111300 | 542294300 | 4405 | 4405 | 4410 | 4405 | 246 |
| 506 | 20230911 | 111200 | 541209490 | 4410 | 4405 | 4410 | 4405 | 273 |
| 507 | 20230911 | 111100 | 540005830 | 4405 | 4400 | 4405 | 4395 | 1915 |
| 508 | 20230911 | 111000 | 531577610 | 4400 | 4400 | 4405 | 4400 | 114 |
| 509 | 20230911 | 110900 | 531075510 | 4400 | 4400 | 4405 | 4400 | 703 |
| 510 | 20230911 | 110800 | 527981790 | 4405 | 4410 | 4410 | 4390 | 4743 |
| 511 | 20230911 | 110700 | 507132090 | 4405 | 4405 | 4410 | 4405 | 253 |
| 512 | 20230911 | 110600 | 506016500 | 4405 | 4410 | 4415 | 4405 | 359 |
| 513 | 20230911 | 110500 | 504432750 | 4415 | 4415 | 4415 | 4405 | 1460 |
| 514 | 20230911 | 110400 | 497991455 | 4410 | 4410 | 4415 | 4410 | 346 |
| 515 | 20230911 | 110300 | 496464390 | 4415 | 4420 | 4420 | 4410 | 443 |
| 516 | 20230911 | 110200 | 494508050 | 4415 | 4415 | 4420 | 4410 | 938 |
| 517 | 20230911 | 110100 | 490366715 | 4415 | 4410 | 4415 | 4410 | 326 |
| 518 | 20230911 | 110000 | 488927440 | 4410 | 4415 | 4420 | 4410 | 656 |
| 519 | 20230911 | 105900 | 486030725 | 4415 | 4405 | 4420 | 4405 | 1516 |
| 520 | 20230911 | 105800 | 479338900 | 4410 | 4415 | 4415 | 4405 | 728 |
| 521 | 20230911 | 105700 | 476128470 | 4410 | 4410 | 4415 | 4410 | 610 |
| 522 | 20230911 | 105600 | 473436450 | 4410 | 4425 | 4425 | 4410 | 3518 |
| 523 | 20230911 | 105500 | 457895670 | 4420 | 4420 | 4425 | 4420 | 237 |
| 524 | 20230911 | 105400 | 456847095 | 4425 | 4420 | 4425 | 4420 | 701 |
| 525 | 20230911 | 105300 | 453745255 | 4420 | 4420 | 4425 | 4420 | 703 |
| 526 | 20230911 | 105200 | 450635370 | 4425 | 4420 | 4425 | 4420 | 410 |
| 527 | 20230911 | 105100 | 448821340 | 4420 | 4425 | 4425 | 4420 | 445 |
| 528 | 20230911 | 105000 | 446852685 | 4420 | 4420 | 4425 | 4420 | 406 |
| 529 | 20230911 | 104900 | 445056385 | 4420 | 4420 | 4430 | 4420 | 672 |
| 530 | 20230911 | 104800 | 442081850 | 4420 | 4430 | 4430 | 4420 | 1650 |
| 531 | 20230911 | 104700 | 434776410 | 4430 | 4425 | 4430 | 4425 | 1612 |
| 532 | 20230911 | 104600 | 427635485 | 4425 | 4420 | 4425 | 4420 | 356 |
| 533 | 20230911 | 104500 | 426060555 | 4425 | 4425 | 4430 | 4425 | 955 |
| 534 | 20230911 | 104400 | 421833580 | 4425 | 4430 | 4430 | 4425 | 193 |
| 535 | 20230911 | 104300 | 420978705 | 4430 | 4425 | 4430 | 4410 | 5708 |
| 536 | 20230911 | 104200 | 395721245 | 4425 | 4430 | 4430 | 4425 | 790 |
| 537 | 20230911 | 104100 | 392223135 | 4425 | 4420 | 4425 | 4420 | 944 |
| 538 | 20230911 | 104000 | 388045945 | 4425 | 4420 | 4425 | 4420 | 860 |
| 539 | 20230911 | 103900 | 384240495 | 4430 | 4425 | 4430 | 4420 | 1692 |
| 540 | 20230911 | 103800 | 376750170 | 4425 | 4430 | 4430 | 4425 | 529 |
| 541 | 20230911 | 103700 | 374408755 | 4430 | 4415 | 4430 | 4405 | 5051 |
| 542 | 20230911 | 103600 | 352092750 | 4410 | 4410 | 4410 | 4410 | 852 |
| 543 | 20230911 | 103500 | 348335430 | 4410 | 4410 | 4410 | 4405 | 970 |
| 544 | 20230911 | 103400 | 344057750 | 4410 | 4405 | 4410 | 4405 | 863 |
| 545 | 20230911 | 103300 | 340252065 | 4405 | 4410 | 4410 | 4405 | 133 |
| 546 | 20230911 | 103200 | 339665700 | 4410 | 4415 | 4415 | 4410 | 526 |
| 547 | 20230911 | 103100 | 337344915 | 4415 | 4405 | 4415 | 4405 | 754 |
| 548 | 20230911 | 103000 | 334019155 | 4410 | 4410 | 4410 | 4405 | 620 |
| 549 | 20230911 | 102900 | 331285420 | 4410 | 4405 | 4410 | 4405 | 224 |
| 550 | 20230911 | 102800 | 330297665 | 4405 | 4390 | 4405 | 4390 | 4613 |
| 551 | 20230911 | 102700 | 309999615 | 4395 | 4390 | 4395 | 4390 | 507 |
| 552 | 20230911 | 102600 | 307772575 | 4385 | 4395 | 4395 | 4385 | 4422 |
| 553 | 20230911 | 102500 | 288339445 | 4395 | 4400 | 4400 | 4395 | 1055 |
| 554 | 20230911 | 102400 | 283697620 | 4400 | 4395 | 4400 | 4395 | 446 |
| 555 | 20230911 | 102300 | 281736110 | 4395 | 4400 | 4400 | 4395 | 2757 |
| 556 | 20230911 | 102200 | 269605320 | 4400 | 4390 | 4400 | 4390 | 3728 |
| 557 | 20230911 | 102100 | 253217915 | 4390 | 4385 | 4390 | 4385 | 1550 |
| 558 | 20230911 | 102000 | 246413935 | 4380 | 4385 | 4390 | 4380 | 182 |
| 559 | 20230911 | 101900 | 245615985 | 4395 | 4375 | 4395 | 4375 | 3838 |
| 560 | 20230911 | 101800 | 228777950 | 4370 | 4375 | 4380 | 4370 | 993 |
| 561 | 20230911 | 101700 | 224433500 | 4370 | 4365 | 4375 | 4365 | 1439 |
| 562 | 20230911 | 101600 | 218144470 | 4365 | 4365 | 4370 | 4360 | 410 |
| 563 | 20230911 | 101500 | 216353940 | 4350 | 4365 | 4365 | 4350 | 262 |
| 564 | 20230911 | 101400 | 215211020 | 4365 | 4350 | 4370 | 4350 | 4269 |
| 565 | 20230911 | 101300 | 196576555 | 4350 | 4365 | 4365 | 4350 | 2110 |
| 566 | 20230911 | 101200 | 187383660 | 4365 | 4355 | 4365 | 4350 | 364 |
| 567 | 20230911 | 101100 | 185796600 | 4350 | 4350 | 4350 | 4350 | 131 |
| 568 | 20230911 | 101000 | 185226750 | 4350 | 4350 | 4350 | 4350 | 5 |
| 569 | 20230911 | 100900 | 185205000 | 4350 | 4350 | 4350 | 4345 | 333 |
| 570 | 20230911 | 100800 | 183756475 | 4345 | 4340 | 4350 | 4340 | 452 |
| 571 | 20230911 | 100700 | 181792140 | 4340 | 4340 | 4345 | 4340 | 301 |
| 572 | 20230911 | 100600 | 180485750 | 4345 | 4340 | 4345 | 4335 | 234 |
| 573 | 20230911 | 100500 | 179470260 | 4340 | 4325 | 4345 | 4325 | 6316 |
| 574 | 20230911 | 100400 | 152100380 | 4320 | 4325 | 4325 | 4320 | 24 |
| 575 | 20230911 | 100300 | 151996650 | 4325 | 4320 | 4325 | 4320 | 1985 |
| 576 | 20230911 | 100200 | 143421105 | 4320 | 4320 | 4320 | 4320 | 354 |
| 577 | 20230911 | 100100 | 141891825 | 4325 | 4325 | 4325 | 4325 | 293 |
| 578 | 20230911 | 100000 | 140624600 | 4325 | 4320 | 4325 | 4320 | 2182 |
| 579 | 20230911 | 095900 | 131191485 | 4320 | 4320 | 4320 | 4320 | 1 |
| 580 | 20230911 | 095800 | 131187165 | 4320 | 4315 | 4320 | 4315 | 69 |
| 581 | 20230911 | 095700 | 130889135 | 4315 | 4310 | 4315 | 4310 | 552 |
| 582 | 20230911 | 095600 | 128509055 | 4310 | 4305 | 4310 | 4305 | 102 |
| 583 | 20230911 | 095500 | 128069445 | 4310 | 4305 | 4310 | 4305 | 452 |
| 584 | 20230911 | 095400 | 126121575 | 4310 | 4310 | 4310 | 4310 | 339 |
| 585 | 20230911 | 095300 | 124660485 | 4305 | 4305 | 4305 | 4305 | 60 |
| 586 | 20230911 | 095200 | 124402185 | 4315 | 4295 | 4315 | 4295 | 259 |
| 587 | 20230911 | 095100 | 123287060 | 4300 | 4300 | 4300 | 4300 | 15 |
| 588 | 20230911 | 095000 | 123222560 | 4305 | 4295 | 4305 | 4290 | 1436 |
| 589 | 20230911 | 094900 | 117051005 | 4295 | 4300 | 4300 | 4295 | 1080 |
| 590 | 20230911 | 094800 | 112407075 | 4300 | 4305 | 4305 | 4300 | 9 |
| 591 | 20230911 | 094700 | 112368340 | 4305 | 4310 | 4310 | 4305 | 93 |
| 592 | 20230911 | 094600 | 111967925 | 4315 | 4315 | 4315 | 4315 | 99 |
| 593 | 20230911 | 094500 | 111540740 | 4315 | 4310 | 4315 | 4310 | 2463 |
| 594 | 20230911 | 094400 | 100925170 | 4310 | 4315 | 4320 | 4310 | 1100 |
| 595 | 20230911 | 094300 | 96178725 | 4320 | 4325 | 4325 | 4320 | 588 |
| 596 | 20230911 | 094200 | 93638515 | 4325 | 4315 | 4325 | 4315 | 912 |
| 597 | 20230911 | 094100 | 89700420 | 4315 | 4315 | 4315 | 4315 | 49 |
| 598 | 20230911 | 094000 | 89488985 | 4310 | 4315 | 4320 | 4310 | 1806 |
| 599 | 20230911 | 093900 | 81695790 | 4310 | 4305 | 4310 | 4305 | 2503 |
| 600 | 20230911 | 093800 | 70920275 | 4305 | 4305 | 4305 | 4305 | 46 |
| 601 | 20230911 | 093700 | 70722245 | 4305 | 4305 | 4305 | 4305 | 20 |
| 602 | 20230911 | 093600 | 70636145 | 4300 | 4305 | 4305 | 4300 | 29 |
| 603 | 20230911 | 093500 | 70511370 | 4305 | 4305 | 4305 | 4300 | 695 |
| 604 | 20230911 | 093400 | 67519465 | 4305 | 4305 | 4310 | 4305 | 1078 |
| 605 | 20230911 | 093300 | 62878155 | 4300 | 4295 | 4300 | 4295 | 2534 |
| 606 | 20230911 | 093200 | 51982025 | 4300 | 4295 | 4300 | 4295 | 17 |
| 607 | 20230911 | 093100 | 51908995 | 4300 | 4300 | 4300 | 4300 | 804 |
| 608 | 20230911 | 093000 | 48451795 | 4300 | 4300 | 4300 | 4300 | 8 |
| 609 | 20230911 | 092900 | 48417395 | 4305 | 4300 | 4305 | 4300 | 1353 |
| 610 | 20230911 | 092800 | 42596870 | 4300 | 4300 | 4300 | 4300 | 80 |
| 611 | 20230911 | 092700 | 42252870 | 4295 | 4295 | 4295 | 4295 | 52 |
| 612 | 20230911 | 092600 | 42029530 | 4300 | 4300 | 4300 | 4300 | 0 |
| 613 | 20230911 | 092500 | 42029530 | 4300 | 4290 | 4300 | 4290 | 1449 |
| 614 | 20230911 | 092400 | 35806555 | 4290 | 4295 | 4295 | 4290 | 2 |
| 615 | 20230911 | 092300 | 35797970 | 4290 | 4290 | 4295 | 4290 | 155 |
| 616 | 20230911 | 092200 | 35132545 | 4295 | 4295 | 4295 | 4295 | 101 |
| 617 | 20230911 | 092100 | 34698750 | 4295 | 4295 | 4295 | 4290 | 604 |
| 618 | 20230911 | 092000 | 32106285 | 4290 | 4290 | 4290 | 4290 | 55 |
| 619 | 20230911 | 091900 | 31870335 | 4290 | 4290 | 4290 | 4290 | 137 |
| 620 | 20230911 | 091800 | 31282605 | 4290 | 4285 | 4290 | 4285 | 1383 |
| 621 | 20230911 | 091700 | 25355600 | 4285 | 4275 | 4290 | 4275 | 519 |
| 622 | 20230911 | 091600 | 23133755 | 4275 | 4275 | 4275 | 4275 | 0 |
| 623 | 20230911 | 091500 | 23133755 | 4275 | 4275 | 4275 | 4275 | 72 |
| 624 | 20230911 | 091400 | 22825955 | 4275 | 4275 | 4275 | 4275 | 117 |
| 625 | 20230911 | 091300 | 22325780 | 4275 | 4275 | 4275 | 4275 | 3 |
| 626 | 20230911 | 091200 | 22312955 | 4275 | 4275 | 4275 | 4275 | 58 |
| 627 | 20230911 | 091100 | 22065005 | 4275 | 4270 | 4275 | 4270 | 314 |
| 628 | 20230911 | 091000 | 20724220 | 4265 | 4270 | 4270 | 4265 | 24 |
| 629 | 20230911 | 090900 | 20621810 | 4265 | 4265 | 4265 | 4265 | 14 |
| 630 | 20230911 | 090800 | 20562100 | 4270 | 4270 | 4270 | 4270 | 1 |
| 631 | 20230911 | 090700 | 20557830 | 4270 | 4260 | 4270 | 4260 | 566 |
| 632 | 20230911 | 090600 | 18144805 | 4260 | 4265 | 4265 | 4260 | 162 |
| 633 | 20230911 | 090500 | 17454680 | 4265 | 4265 | 4265 | 4265 | 70 |
| 634 | 20230911 | 090400 | 17156130 | 4265 | 4270 | 4270 | 4265 | 55 |
| 635 | 20230911 | 090300 | 16921520 | 4270 | 4270 | 4270 | 4255 | 23 |
| 636 | 20230911 | 090200 | 16823325 | 4260 | 4250 | 4260 | 4250 | 1867 |
| 637 | 20230911 | 090100 | 8883095 | 4250 | 4260 | 4260 | 4250 | 290 |
| 638 | 20230911 | 090000 | 7648300 | 4255 | 4270 | 4270 | 4255 | 1792 |