30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 1046 |
| 3 | 20230912 | 191500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20230912 | 191400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20230912 | 191300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20230912 | 191200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20230912 | 191100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20230912 | 191000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20230912 | 190900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20230912 | 190800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20230912 | 190700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20230912 | 190600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20230912 | 190500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20230912 | 190400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20230912 | 190300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20230912 | 190200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20230912 | 190100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20230912 | 190000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20230912 | 185900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20230912 | 185800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20230912 | 185700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20230912 | 185600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20230912 | 185500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20230912 | 185400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20230912 | 185300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20230912 | 185200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20230912 | 185100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20230912 | 185000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20230912 | 184900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20230912 | 184800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20230912 | 184700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20230912 | 184600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 1046 |
| 33 | 20230912 | 184500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20230912 | 184400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20230912 | 184300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20230912 | 184200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20230912 | 184100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20230912 | 184000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20230912 | 183900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20230912 | 183800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20230912 | 183700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20230912 | 183600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20230912 | 183500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20230912 | 183400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20230912 | 183300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20230912 | 183200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20230912 | 183100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20230912 | 183000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20230912 | 182900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20230912 | 182800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20230912 | 182700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20230912 | 182600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20230912 | 182500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20230912 | 182400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20230912 | 182300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20230912 | 182200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20230912 | 182100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20230912 | 182000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20230912 | 181900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20230912 | 181800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20230912 | 181700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20230912 | 181600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 1046 |
| 63 | 20230912 | 181500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20230912 | 181400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20230912 | 181300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20230912 | 181200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20230912 | 181100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20230912 | 181000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20230912 | 180900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20230912 | 180800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20230912 | 180700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20230912 | 180600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20230912 | 180500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20230912 | 180400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20230912 | 180300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20230912 | 180200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20230912 | 180100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20230912 | 180000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20230912 | 175900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20230912 | 175800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20230912 | 175700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20230912 | 175600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20230912 | 175500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20230912 | 175400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20230912 | 175300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20230912 | 175200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20230912 | 175100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20230912 | 175000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20230912 | 174900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20230912 | 174800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20230912 | 174700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20230912 | 174600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 1046 |
| 93 | 20230912 | 174500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20230912 | 174400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20230912 | 174300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20230912 | 174200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20230912 | 174100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20230912 | 174000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20230912 | 173900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20230912 | 173800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20230912 | 173700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20230912 | 173600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20230912 | 173500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20230912 | 173400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20230912 | 173300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20230912 | 173200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20230912 | 173100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20230912 | 173000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20230912 | 172900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20230912 | 172800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20230912 | 172700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20230912 | 172600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20230912 | 172500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20230912 | 172400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20230912 | 172300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20230912 | 172200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20230912 | 172100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20230912 | 172000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20230912 | 171900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20230912 | 171800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20230912 | 171700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20230912 | 171600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 1046 |
| 123 | 20230912 | 171500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20230912 | 171400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20230912 | 171300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20230912 | 171200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20230912 | 171100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20230912 | 171000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20230912 | 170900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20230912 | 170800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20230912 | 170700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20230912 | 170600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20230912 | 170500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20230912 | 170400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20230912 | 170300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20230912 | 170200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20230912 | 170100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20230912 | 170000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20230912 | 165900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20230912 | 165800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20230912 | 165700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20230912 | 165600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20230912 | 165500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20230912 | 165400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20230912 | 165300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20230912 | 165200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20230912 | 165100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20230912 | 165000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20230912 | 164900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20230912 | 164800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20230912 | 164700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20230912 | 164600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 1046 |
| 153 | 20230912 | 164500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20230912 | 164400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20230912 | 164300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20230912 | 164200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20230912 | 164100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20230912 | 164000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20230912 | 163900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20230912 | 163800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20230912 | 163700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20230912 | 163600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20230912 | 163500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20230912 | 163400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20230912 | 163300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20230912 | 163200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20230912 | 163100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20230912 | 163000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20230912 | 162900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20230912 | 162800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20230912 | 162700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20230912 | 162600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20230912 | 162500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20230912 | 162400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20230912 | 162300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20230912 | 162200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20230912 | 162100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20230912 | 162000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20230912 | 161900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20230912 | 161800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20230912 | 161700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20230912 | 161600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 1046 |
| 183 | 20230912 | 161500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20230912 | 161400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20230912 | 161300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20230912 | 161200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20230912 | 161100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20230912 | 161000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20230912 | 160900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20230912 | 160800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20230912 | 160700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20230912 | 160600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20230912 | 160500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20230912 | 160400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20230912 | 160300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20230912 | 160200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20230912 | 160100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20230912 | 160000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20230912 | 155900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20230912 | 155800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20230912 | 155700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20230912 | 155600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20230912 | 155500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20230912 | 155400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20230912 | 155300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20230912 | 155200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20230912 | 155100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20230912 | 155000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20230912 | 154900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20230912 | 154800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20230912 | 154700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20230912 | 154600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 1046 |
| 213 | 20230912 | 154500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20230912 | 154400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20230912 | 154300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20230912 | 154200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20230912 | 154100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20230912 | 154000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20230912 | 153900 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20230912 | 153800 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20230912 | 153700 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20230912 | 153600 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 223 | 20230912 | 153500 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 224 | 20230912 | 153400 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 225 | 20230912 | 153300 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 226 | 20230912 | 153200 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 227 | 20230912 | 153100 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 0 |
| 228 | 20230912 | 153000 | 1849498655 | 4750 | 4750 | 4750 | 4750 | 1046 |
| 229 | 20230912 | 152900 | 1844530155 | 4800 | 4800 | 4800 | 4800 | 0 |
| 230 | 20230912 | 152800 | 1844530155 | 4800 | 4800 | 4800 | 4800 | 0 |
| 231 | 20230912 | 152700 | 1844530155 | 4800 | 4800 | 4800 | 4800 | 0 |
| 232 | 20230912 | 152600 | 1844530155 | 4800 | 4800 | 4800 | 4800 | 0 |
| 233 | 20230912 | 152500 | 1844530155 | 4800 | 4800 | 4800 | 4800 | 0 |
| 234 | 20230912 | 152400 | 1844530155 | 4800 | 4800 | 4800 | 4800 | 0 |
| 235 | 20230912 | 152300 | 1844530155 | 4800 | 4800 | 4800 | 4800 | 0 |
| 236 | 20230912 | 152200 | 1844530155 | 4800 | 4800 | 4800 | 4800 | 0 |
| 237 | 20230912 | 152100 | 1844530155 | 4800 | 4800 | 4800 | 4800 | 0 |
| 238 | 20230912 | 152000 | 1844530155 | 4800 | 4800 | 4800 | 4800 | 0 |
| 239 | 20230912 | 151900 | 1844530155 | 4800 | 4755 | 4810 | 4755 | 779 |
| 240 | 20230912 | 151800 | 1840792770 | 4725 | 4725 | 4805 | 4725 | 1712 |
| 241 | 20230912 | 151700 | 1832606040 | 4720 | 4740 | 4740 | 4720 | 959 |
| 242 | 20230912 | 151600 | 1828064945 | 4745 | 4740 | 4750 | 4740 | 331 |
| 243 | 20230912 | 151500 | 1826493895 | 4740 | 4740 | 4745 | 4725 | 914 |
| 244 | 20230912 | 151400 | 1822161560 | 4740 | 4715 | 4740 | 4715 | 3015 |
| 245 | 20230912 | 151300 | 1807921795 | 4710 | 4700 | 4710 | 4695 | 477 |
| 246 | 20230912 | 151200 | 1805679340 | 4700 | 4670 | 4700 | 4670 | 1150 |
| 247 | 20230912 | 151100 | 1800289415 | 4650 | 4645 | 4650 | 4645 | 577 |
| 248 | 20230912 | 151000 | 1797608005 | 4645 | 4640 | 4645 | 4640 | 237 |
| 249 | 20230912 | 150900 | 1796508300 | 4635 | 4645 | 4645 | 4635 | 227 |
| 250 | 20230912 | 150800 | 1795456145 | 4635 | 4635 | 4635 | 4635 | 107 |
| 251 | 20230912 | 150700 | 1794960200 | 4635 | 4650 | 4650 | 4635 | 1093 |
| 252 | 20230912 | 150600 | 1789883130 | 4650 | 4650 | 4650 | 4650 | 366 |
| 253 | 20230912 | 150500 | 1788181230 | 4650 | 4645 | 4650 | 4640 | 646 |
| 254 | 20230912 | 150400 | 1785181095 | 4650 | 4640 | 4650 | 4640 | 103 |
| 255 | 20230912 | 150300 | 1784702175 | 4665 | 4645 | 4665 | 4645 | 1106 |
| 256 | 20230912 | 150200 | 1779543500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 257 | 20230912 | 150100 | 1779543500 | 4645 | 4645 | 4645 | 4645 | 215 |
| 258 | 20230912 | 150000 | 1778544825 | 4640 | 4635 | 4640 | 4635 | 300 |
| 259 | 20230912 | 145900 | 1777153000 | 4640 | 4640 | 4640 | 4640 | 919 |
| 260 | 20230912 | 145800 | 1772888840 | 4640 | 4620 | 4645 | 4620 | 55 |
| 261 | 20230912 | 145700 | 1772634025 | 4610 | 4610 | 4610 | 4610 | 270 |
| 262 | 20230912 | 145600 | 1771389325 | 4605 | 4605 | 4605 | 4605 | 0 |
| 263 | 20230912 | 145500 | 1771389325 | 4605 | 4605 | 4605 | 4605 | 34 |
| 264 | 20230912 | 145400 | 1771232755 | 4600 | 4600 | 4600 | 4600 | 0 |
| 265 | 20230912 | 145300 | 1771232755 | 4600 | 4600 | 4600 | 4600 | 0 |
| 266 | 20230912 | 145200 | 1771232755 | 4600 | 4600 | 4600 | 4600 | 0 |
| 267 | 20230912 | 145100 | 1771232755 | 4600 | 4600 | 4600 | 4600 | 0 |
| 268 | 20230912 | 145000 | 1771232755 | 4600 | 4595 | 4600 | 4595 | 131 |
| 269 | 20230912 | 144900 | 1770630405 | 4600 | 4600 | 4600 | 4600 | 1 |
| 270 | 20230912 | 144800 | 1770625805 | 4600 | 4600 | 4600 | 4600 | 5 |
| 271 | 20230912 | 144700 | 1770602805 | 4595 | 4595 | 4595 | 4595 | 249 |
| 272 | 20230912 | 144600 | 1769458650 | 4595 | 4595 | 4595 | 4595 | 0 |
| 273 | 20230912 | 144500 | 1769458650 | 4595 | 4595 | 4595 | 4595 | 0 |
| 274 | 20230912 | 144400 | 1769458650 | 4595 | 4595 | 4595 | 4595 | 0 |
| 275 | 20230912 | 144300 | 1769458650 | 4595 | 4595 | 4595 | 4595 | 0 |
| 276 | 20230912 | 144200 | 1769458650 | 4595 | 4595 | 4595 | 4595 | 512 |
| 277 | 20230912 | 144100 | 1767106010 | 4640 | 4615 | 4640 | 4595 | 266 |
| 278 | 20230912 | 144000 | 1765880995 | 4615 | 4615 | 4615 | 4615 | 0 |
| 279 | 20230912 | 143900 | 1765880995 | 4615 | 4615 | 4615 | 4615 | 0 |
| 280 | 20230912 | 143800 | 1765880995 | 4615 | 4615 | 4615 | 4615 | 0 |
| 281 | 20230912 | 143700 | 1765880995 | 4615 | 4615 | 4615 | 4615 | 1 |
| 282 | 20230912 | 143600 | 1765876380 | 4615 | 4615 | 4615 | 4615 | 1 |
| 283 | 20230912 | 143500 | 1765871765 | 4600 | 4600 | 4600 | 4600 | 99 |
| 284 | 20230912 | 143400 | 1765416365 | 4600 | 4620 | 4620 | 4595 | 497 |
| 285 | 20230912 | 143300 | 1763130620 | 4595 | 4580 | 4595 | 4580 | 551 |
| 286 | 20230912 | 143200 | 1760600030 | 4580 | 4580 | 4580 | 4560 | 39 |
| 287 | 20230912 | 143100 | 1760421890 | 4580 | 4580 | 4580 | 4580 | 349 |
| 288 | 20230912 | 143000 | 1758823470 | 4580 | 4575 | 4580 | 4575 | 3 |
| 289 | 20230912 | 142900 | 1758809740 | 4580 | 4575 | 4585 | 4560 | 111 |
| 290 | 20230912 | 142800 | 1758302940 | 4585 | 4555 | 4585 | 4555 | 37 |
| 291 | 20230912 | 142700 | 1758134225 | 4555 | 4555 | 4555 | 4555 | 210 |
| 292 | 20230912 | 142600 | 1757177675 | 4555 | 4585 | 4585 | 4555 | 1776 |
| 293 | 20230912 | 142500 | 1749087935 | 4585 | 4585 | 4585 | 4555 | 382 |
| 294 | 20230912 | 142400 | 1747347565 | 4590 | 4595 | 4595 | 4560 | 3756 |
| 295 | 20230912 | 142300 | 1730203675 | 4580 | 4595 | 4595 | 4580 | 91 |
| 296 | 20230912 | 142200 | 1729786880 | 4600 | 4600 | 4600 | 4600 | 0 |
| 297 | 20230912 | 142100 | 1729786880 | 4600 | 4600 | 4600 | 4600 | 1 |
| 298 | 20230912 | 142000 | 1729782280 | 4605 | 4605 | 4605 | 4605 | 0 |
| 299 | 20230912 | 141900 | 1729782280 | 4605 | 4605 | 4605 | 4605 | 1 |
| 300 | 20230912 | 141800 | 1729777675 | 4605 | 4605 | 4605 | 4605 | 1 |
| 301 | 20230912 | 141700 | 1729773070 | 4605 | 4605 | 4605 | 4605 | 2 |
| 302 | 20230912 | 141600 | 1729763860 | 4605 | 4580 | 4605 | 4580 | 5 |
| 303 | 20230912 | 141500 | 1729740860 | 4575 | 4580 | 4580 | 4570 | 1028 |
| 304 | 20230912 | 141400 | 1725036045 | 4600 | 4600 | 4600 | 4600 | 0 |
| 305 | 20230912 | 141300 | 1725036045 | 4600 | 4615 | 4615 | 4600 | 75 |
| 306 | 20230912 | 141200 | 1724691020 | 4615 | 4600 | 4615 | 4600 | 26 |
| 307 | 20230912 | 141100 | 1724571240 | 4610 | 4620 | 4620 | 4610 | 310 |
| 308 | 20230912 | 141000 | 1723139370 | 4645 | 4590 | 4645 | 4580 | 5035 |
| 309 | 20230912 | 140900 | 1700078295 | 4570 | 4590 | 4590 | 4570 | 2014 |
| 310 | 20230912 | 140800 | 1690871490 | 4590 | 4590 | 4590 | 4590 | 40 |
| 311 | 20230912 | 140700 | 1690687890 | 4590 | 4610 | 4610 | 4590 | 59 |
| 312 | 20230912 | 140600 | 1690417060 | 4615 | 4610 | 4615 | 4610 | 3 |
| 313 | 20230912 | 140500 | 1690403220 | 4615 | 4615 | 4615 | 4590 | 27 |
| 314 | 20230912 | 140400 | 1690278740 | 4615 | 4615 | 4615 | 4615 | 1 |
| 315 | 20230912 | 140300 | 1690274125 | 4635 | 4635 | 4635 | 4635 | 1 |
| 316 | 20230912 | 140200 | 1690269490 | 4660 | 4585 | 4660 | 4585 | 391 |
| 317 | 20230912 | 140100 | 1688474225 | 4585 | 4585 | 4585 | 4585 | 6 |
| 318 | 20230912 | 140000 | 1688446715 | 4580 | 4585 | 4590 | 4580 | 2042 |
| 319 | 20230912 | 135900 | 1679087765 | 4585 | 4600 | 4610 | 4585 | 1755 |
| 320 | 20230912 | 135800 | 1671022440 | 4600 | 4610 | 4610 | 4600 | 572 |
| 321 | 20230912 | 135700 | 1668388005 | 4630 | 4630 | 4630 | 4630 | 13 |
| 322 | 20230912 | 135600 | 1668327815 | 4615 | 4630 | 4630 | 4615 | 311 |
| 323 | 20230912 | 135500 | 1666890510 | 4665 | 4665 | 4665 | 4665 | 1 |
| 324 | 20230912 | 135400 | 1666885845 | 4630 | 4640 | 4640 | 4630 | 601 |
| 325 | 20230912 | 135300 | 1664101670 | 4665 | 4665 | 4665 | 4645 | 219 |
| 326 | 20230912 | 135200 | 1663084315 | 4665 | 4645 | 4675 | 4645 | 236 |
| 327 | 20230912 | 135100 | 1661988020 | 4675 | 4655 | 4675 | 4645 | 56 |
| 328 | 20230912 | 135000 | 1661727735 | 4655 | 4645 | 4655 | 4645 | 25 |
| 329 | 20230912 | 134900 | 1661611560 | 4645 | 4645 | 4645 | 4645 | 2 |
| 330 | 20230912 | 134800 | 1661602270 | 4645 | 4645 | 4645 | 4640 | 5 |
| 331 | 20230912 | 134700 | 1661579050 | 4645 | 4645 | 4645 | 4645 | 2 |
| 332 | 20230912 | 134600 | 1661569760 | 4645 | 4630 | 4645 | 4630 | 127 |
| 333 | 20230912 | 134500 | 1660981670 | 4635 | 4630 | 4635 | 4630 | 64 |
| 334 | 20230912 | 134400 | 1660685340 | 4630 | 4610 | 4630 | 4610 | 2 |
| 335 | 20230912 | 134300 | 1660676100 | 4630 | 4610 | 4635 | 4600 | 2678 |
| 336 | 20230912 | 134200 | 1648334300 | 4605 | 4620 | 4620 | 4605 | 1249 |
| 337 | 20230912 | 134100 | 1642576925 | 4635 | 4635 | 4635 | 4635 | 1 |
| 338 | 20230912 | 134000 | 1642572290 | 4620 | 4630 | 4630 | 4620 | 4 |
| 339 | 20230912 | 133900 | 1642553800 | 4630 | 4625 | 4635 | 4610 | 2689 |
| 340 | 20230912 | 133800 | 1630140610 | 4645 | 4630 | 4645 | 4625 | 292 |
| 341 | 20230912 | 133700 | 1628789955 | 4625 | 4655 | 4655 | 4625 | 735 |
| 342 | 20230912 | 133600 | 1625384490 | 4640 | 4640 | 4640 | 4640 | 20 |
| 343 | 20230912 | 133500 | 1625291690 | 4655 | 4650 | 4655 | 4640 | 678 |
| 344 | 20230912 | 133400 | 1622143130 | 4655 | 4655 | 4655 | 4655 | 0 |
| 345 | 20230912 | 133300 | 1622143130 | 4655 | 4655 | 4655 | 4655 | 1 |
| 346 | 20230912 | 133200 | 1622138475 | 4655 | 4650 | 4670 | 4650 | 1403 |
| 347 | 20230912 | 133100 | 1615609575 | 4650 | 4670 | 4670 | 4650 | 3535 |
| 348 | 20230912 | 133000 | 1599148135 | 4680 | 4680 | 4680 | 4680 | 0 |
| 349 | 20230912 | 132900 | 1599148135 | 4680 | 4675 | 4680 | 4670 | 265 |
| 350 | 20230912 | 132800 | 1597910045 | 4675 | 4685 | 4685 | 4675 | 435 |
| 351 | 20230912 | 132700 | 1595873760 | 4705 | 4695 | 4705 | 4690 | 745 |
| 352 | 20230912 | 132600 | 1592378065 | 4695 | 4715 | 4715 | 4695 | 59 |
| 353 | 20230912 | 132500 | 1592100060 | 4720 | 4720 | 4720 | 4720 | 301 |
| 354 | 20230912 | 132400 | 1590679340 | 4720 | 4720 | 4720 | 4720 | 0 |
| 355 | 20230912 | 132300 | 1590679340 | 4720 | 4690 | 4720 | 4690 | 2 |
| 356 | 20230912 | 132200 | 1590669930 | 4720 | 4720 | 4720 | 4720 | 1 |
| 357 | 20230912 | 132100 | 1590665210 | 4690 | 4695 | 4720 | 4685 | 1130 |
| 358 | 20230912 | 132000 | 1585365035 | 4700 | 4700 | 4700 | 4700 | 168 |
| 359 | 20230912 | 131900 | 1584575435 | 4720 | 4720 | 4720 | 4720 | 1 |
| 360 | 20230912 | 131800 | 1584570715 | 4720 | 4720 | 4720 | 4720 | 0 |
| 361 | 20230912 | 131700 | 1584570715 | 4720 | 4710 | 4720 | 4710 | 21 |
| 362 | 20230912 | 131600 | 1584471795 | 4710 | 4710 | 4710 | 4710 | 316 |
| 363 | 20230912 | 131500 | 1582983435 | 4720 | 4715 | 4720 | 4710 | 825 |
| 364 | 20230912 | 131400 | 1579093560 | 4720 | 4720 | 4720 | 4720 | 0 |
| 365 | 20230912 | 131300 | 1579093560 | 4720 | 4720 | 4720 | 4720 | 2 |
| 366 | 20230912 | 131200 | 1579084120 | 4720 | 4720 | 4720 | 4720 | 20 |
| 367 | 20230912 | 131100 | 1578989720 | 4715 | 4720 | 4720 | 4715 | 63 |
| 368 | 20230912 | 131000 | 1578692670 | 4720 | 4720 | 4720 | 4720 | 0 |
| 369 | 20230912 | 130900 | 1578692670 | 4720 | 4720 | 4720 | 4715 | 118 |
| 370 | 20230912 | 130800 | 1578136245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 371 | 20230912 | 130700 | 1578136245 | 4720 | 4720 | 4720 | 4720 | 1 |
| 372 | 20230912 | 130600 | 1578131525 | 4725 | 4725 | 4725 | 4725 | 16 |
| 373 | 20230912 | 130500 | 1578055925 | 4725 | 4725 | 4725 | 4725 | 1 |
| 374 | 20230912 | 130400 | 1578051200 | 4715 | 4715 | 4715 | 4715 | 0 |
| 375 | 20230912 | 130300 | 1578051200 | 4715 | 4715 | 4725 | 4715 | 250 |
| 376 | 20230912 | 130200 | 1576872440 | 4725 | 4725 | 4725 | 4725 | 0 |
| 377 | 20230912 | 130100 | 1576872440 | 4725 | 4710 | 4725 | 4710 | 4 |
| 378 | 20230912 | 130000 | 1576853570 | 4725 | 4725 | 4725 | 4725 | 0 |
| 379 | 20230912 | 125900 | 1576853570 | 4725 | 4725 | 4725 | 4725 | 0 |
| 380 | 20230912 | 125800 | 1576853570 | 4725 | 4725 | 4725 | 4725 | 0 |
| 381 | 20230912 | 125700 | 1576853570 | 4725 | 4725 | 4725 | 4725 | 3 |
| 382 | 20230912 | 125600 | 1576839395 | 4725 | 4730 | 4730 | 4705 | 6 |
| 383 | 20230912 | 125500 | 1576811050 | 4730 | 4730 | 4730 | 4730 | 0 |
| 384 | 20230912 | 125400 | 1576811050 | 4730 | 4705 | 4730 | 4705 | 78 |
| 385 | 20230912 | 125300 | 1576443800 | 4710 | 4710 | 4710 | 4710 | 0 |
| 386 | 20230912 | 125200 | 1576443800 | 4710 | 4710 | 4710 | 4710 | 0 |
| 387 | 20230912 | 125100 | 1576443800 | 4710 | 4710 | 4710 | 4710 | 0 |
| 388 | 20230912 | 125000 | 1576443800 | 4710 | 4710 | 4710 | 4695 | 3 |
| 389 | 20230912 | 124900 | 1576429685 | 4695 | 4695 | 4695 | 4695 | 0 |
| 390 | 20230912 | 124800 | 1576429685 | 4695 | 4695 | 4695 | 4695 | 2060 |
| 391 | 20230912 | 124700 | 1566757985 | 4690 | 4690 | 4690 | 4690 | 5 |
| 392 | 20230912 | 124600 | 1566734535 | 4690 | 4710 | 4710 | 4690 | 229 |
| 393 | 20230912 | 124500 | 1565656525 | 4690 | 4705 | 4705 | 4690 | 242 |
| 394 | 20230912 | 124400 | 1564519660 | 4710 | 4715 | 4715 | 4710 | 131 |
| 395 | 20230912 | 124300 | 1563902600 | 4730 | 4735 | 4735 | 4730 | 133 |
| 396 | 20230912 | 124200 | 1563273505 | 4740 | 4740 | 4740 | 4740 | 500 |
| 397 | 20230912 | 124100 | 1560903505 | 4740 | 4740 | 4740 | 4740 | 267 |
| 398 | 20230912 | 124000 | 1559637925 | 4740 | 4745 | 4745 | 4735 | 374 |
| 399 | 20230912 | 123900 | 1557865450 | 4745 | 4700 | 4745 | 4700 | 1970 |
| 400 | 20230912 | 123800 | 1548580045 | 4680 | 4700 | 4700 | 4680 | 1042 |
| 401 | 20230912 | 123700 | 1543702790 | 4685 | 4685 | 4685 | 4685 | 628 |
| 402 | 20230912 | 123600 | 1540760610 | 4700 | 4700 | 4700 | 4700 | 0 |
| 403 | 20230912 | 123500 | 1540760610 | 4700 | 4700 | 4700 | 4700 | 11 |
| 404 | 20230912 | 123400 | 1540708910 | 4680 | 4690 | 4690 | 4680 | 761 |
| 405 | 20230912 | 123300 | 1537143725 | 4715 | 4690 | 4715 | 4690 | 779 |
| 406 | 20230912 | 123200 | 1533490190 | 4690 | 4700 | 4715 | 4690 | 2224 |
| 407 | 20230912 | 123100 | 1523051430 | 4700 | 4705 | 4705 | 4700 | 362 |
| 408 | 20230912 | 123000 | 1521348765 | 4700 | 4700 | 4700 | 4700 | 1000 |
| 409 | 20230912 | 122900 | 1516648765 | 4690 | 4690 | 4690 | 4690 | 30 |
| 410 | 20230912 | 122800 | 1516508065 | 4700 | 4700 | 4700 | 4700 | 1000 |
| 411 | 20230912 | 122700 | 1511808065 | 4715 | 4715 | 4715 | 4715 | 0 |
| 412 | 20230912 | 122600 | 1511808065 | 4715 | 4695 | 4715 | 4695 | 454 |
| 413 | 20230912 | 122500 | 1509676515 | 4695 | 4705 | 4705 | 4695 | 11793 |
| 414 | 20230912 | 122400 | 1454298365 | 4705 | 4705 | 4705 | 4705 | 5 |
| 415 | 20230912 | 122300 | 1454274840 | 4705 | 4705 | 4705 | 4705 | 129 |
| 416 | 20230912 | 122200 | 1453667895 | 4705 | 4705 | 4705 | 4705 | 263 |
| 417 | 20230912 | 122100 | 1452430480 | 4705 | 4705 | 4705 | 4705 | 207 |
| 418 | 20230912 | 122000 | 1451456545 | 4705 | 4705 | 4705 | 4705 | 0 |
| 419 | 20230912 | 121900 | 1451456545 | 4705 | 4705 | 4705 | 4705 | 2 |
| 420 | 20230912 | 121800 | 1451447135 | 4700 | 4715 | 4715 | 4700 | 1764 |
| 421 | 20230912 | 121700 | 1443148930 | 4720 | 4725 | 4725 | 4720 | 432 |
| 422 | 20230912 | 121600 | 1441109885 | 4725 | 4725 | 4725 | 4725 | 33 |
| 423 | 20230912 | 121500 | 1440953960 | 4725 | 4735 | 4735 | 4725 | 995 |
| 424 | 20230912 | 121400 | 1436248525 | 4735 | 4735 | 4735 | 4735 | 43 |
| 425 | 20230912 | 121300 | 1436044920 | 4730 | 4740 | 4740 | 4730 | 300 |
| 426 | 20230912 | 121200 | 1434625510 | 4755 | 4740 | 4755 | 4740 | 407 |
| 427 | 20230912 | 121100 | 1432690735 | 4740 | 4740 | 4740 | 4740 | 13 |
| 428 | 20230912 | 121000 | 1432629115 | 4740 | 4750 | 4750 | 4740 | 367 |
| 429 | 20230912 | 120900 | 1430887545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 430 | 20230912 | 120800 | 1430887545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 431 | 20230912 | 120700 | 1430887545 | 4755 | 4750 | 4755 | 4750 | 41 |
| 432 | 20230912 | 120600 | 1430692790 | 4745 | 4745 | 4745 | 4745 | 0 |
| 433 | 20230912 | 120500 | 1430692790 | 4745 | 4750 | 4750 | 4745 | 11 |
| 434 | 20230912 | 120400 | 1430640585 | 4740 | 4740 | 4740 | 4740 | 92 |
| 435 | 20230912 | 120300 | 1430204505 | 4740 | 4740 | 4740 | 4740 | 335 |
| 436 | 20230912 | 120200 | 1428616605 | 4740 | 4740 | 4740 | 4740 | 0 |
| 437 | 20230912 | 120100 | 1428616605 | 4740 | 4740 | 4740 | 4740 | 250 |
| 438 | 20230912 | 120000 | 1427431605 | 4740 | 4750 | 4750 | 4740 | 88 |
| 439 | 20230912 | 115900 | 1427014265 | 4755 | 4755 | 4755 | 4755 | 0 |
| 440 | 20230912 | 115800 | 1427014265 | 4755 | 4755 | 4755 | 4755 | 27 |
| 441 | 20230912 | 115700 | 1426885880 | 4755 | 4755 | 4755 | 4755 | 3 |
| 442 | 20230912 | 115600 | 1426871615 | 4785 | 4785 | 4785 | 4785 | 2 |
| 443 | 20230912 | 115500 | 1426862045 | 4750 | 4750 | 4750 | 4750 | 1090 |
| 444 | 20230912 | 115400 | 1421684545 | 4750 | 4750 | 4750 | 4750 | 0 |
| 445 | 20230912 | 115300 | 1421684545 | 4750 | 4755 | 4755 | 4750 | 703 |
| 446 | 20230912 | 115200 | 1418342030 | 4740 | 4740 | 4740 | 4740 | 0 |
| 447 | 20230912 | 115100 | 1418342030 | 4740 | 4745 | 4755 | 4740 | 440 |
| 448 | 20230912 | 115000 | 1416254830 | 4745 | 4775 | 4775 | 4745 | 173 |
| 449 | 20230912 | 114900 | 1415433585 | 4775 | 4790 | 4790 | 4775 | 112 |
| 450 | 20230912 | 114800 | 1414898695 | 4775 | 4790 | 4790 | 4775 | 153 |
| 451 | 20230912 | 114700 | 1414165840 | 4790 | 4790 | 4790 | 4770 | 130 |
| 452 | 20230912 | 114600 | 1413544020 | 4790 | 4780 | 4790 | 4775 | 900 |
| 453 | 20230912 | 114500 | 1409235855 | 4775 | 4775 | 4780 | 4770 | 29 |
| 454 | 20230912 | 114400 | 1409097425 | 4775 | 4755 | 4775 | 4755 | 5 |
| 455 | 20230912 | 114300 | 1409073580 | 4755 | 4735 | 4755 | 4735 | 146 |
| 456 | 20230912 | 114200 | 1408382075 | 4735 | 4735 | 4735 | 4735 | 0 |
| 457 | 20230912 | 114100 | 1408382075 | 4735 | 4735 | 4735 | 4720 | 248 |
| 458 | 20230912 | 114000 | 1407207810 | 4735 | 4735 | 4735 | 4735 | 1 |
| 459 | 20230912 | 113900 | 1407203075 | 4735 | 4715 | 4735 | 4700 | 422 |
| 460 | 20230912 | 113800 | 1405214595 | 4735 | 4735 | 4735 | 4735 | 2 |
| 461 | 20230912 | 113700 | 1405205125 | 4735 | 4740 | 4740 | 4700 | 1244 |
| 462 | 20230912 | 113600 | 1399350225 | 4710 | 4740 | 4740 | 4710 | 3593 |
| 463 | 20230912 | 113500 | 1382417315 | 4725 | 4740 | 4740 | 4725 | 241 |
| 464 | 20230912 | 113400 | 1381277760 | 4730 | 4730 | 4730 | 4730 | 0 |
| 465 | 20230912 | 113300 | 1381277760 | 4730 | 4730 | 4730 | 4730 | 0 |
| 466 | 20230912 | 113200 | 1381277760 | 4730 | 4735 | 4735 | 4730 | 41 |
| 467 | 20230912 | 113100 | 1381083825 | 4725 | 4735 | 4735 | 4725 | 1383 |
| 468 | 20230912 | 113000 | 1374544875 | 4735 | 4765 | 4765 | 4735 | 731 |
| 469 | 20230912 | 112900 | 1371075870 | 4765 | 4765 | 4765 | 4765 | 0 |
| 470 | 20230912 | 112800 | 1371075870 | 4765 | 4765 | 4765 | 4765 | 0 |
| 471 | 20230912 | 112700 | 1371075870 | 4765 | 4750 | 4765 | 4745 | 1551 |
| 472 | 20230912 | 112600 | 1363713140 | 4745 | 4745 | 4745 | 4745 | 3 |
| 473 | 20230912 | 112500 | 1363698905 | 4750 | 4750 | 4750 | 4745 | 1975 |
| 474 | 20230912 | 112400 | 1354319745 | 4750 | 4750 | 4750 | 4750 | 0 |
| 475 | 20230912 | 112300 | 1354319745 | 4750 | 4750 | 4750 | 4750 | 50 |
| 476 | 20230912 | 112200 | 1354082245 | 4750 | 4750 | 4750 | 4750 | 201 |
| 477 | 20230912 | 112100 | 1353127495 | 4750 | 4755 | 4755 | 4750 | 103 |
| 478 | 20230912 | 112000 | 1352638190 | 4750 | 4750 | 4750 | 4750 | 800 |
| 479 | 20230912 | 111900 | 1348838190 | 4750 | 4795 | 4795 | 4750 | 1672 |
| 480 | 20230912 | 111800 | 1340874140 | 4795 | 4795 | 4795 | 4795 | 152 |
| 481 | 20230912 | 111700 | 1340145300 | 4795 | 4795 | 4795 | 4785 | 114 |
| 482 | 20230912 | 111600 | 1339598905 | 4800 | 4805 | 4805 | 4800 | 819 |
| 483 | 20230912 | 111500 | 1335666600 | 4800 | 4795 | 4800 | 4795 | 32 |
| 484 | 20230912 | 111400 | 1335513155 | 4795 | 4800 | 4800 | 4795 | 354 |
| 485 | 20230912 | 111300 | 1333815620 | 4805 | 4800 | 4805 | 4800 | 54 |
| 486 | 20230912 | 111200 | 1333556255 | 4800 | 4800 | 4800 | 4800 | 2 |
| 487 | 20230912 | 111100 | 1333546655 | 4795 | 4795 | 4795 | 4795 | 71 |
| 488 | 20230912 | 111000 | 1333206210 | 4795 | 4780 | 4805 | 4780 | 603 |
| 489 | 20230912 | 110900 | 1330314910 | 4795 | 4795 | 4795 | 4795 | 7 |
| 490 | 20230912 | 110800 | 1330281345 | 4795 | 4800 | 4800 | 4780 | 232 |
| 491 | 20230912 | 110700 | 1329172350 | 4800 | 4770 | 4800 | 4760 | 718 |
| 492 | 20230912 | 110600 | 1325752590 | 4775 | 4775 | 4775 | 4770 | 99 |
| 493 | 20230912 | 110500 | 1325279880 | 4775 | 4775 | 4775 | 4775 | 105 |
| 494 | 20230912 | 110400 | 1324778505 | 4780 | 4780 | 4780 | 4780 | 3 |
| 495 | 20230912 | 110300 | 1324764165 | 4780 | 4765 | 4780 | 4755 | 402 |
| 496 | 20230912 | 110200 | 1322852385 | 4760 | 4765 | 4775 | 4750 | 1633 |
| 497 | 20230912 | 110100 | 1315084350 | 4785 | 4770 | 4795 | 4755 | 1185 |
| 498 | 20230912 | 110000 | 1309442180 | 4775 | 4805 | 4810 | 4775 | 1192 |
| 499 | 20230912 | 105900 | 1303718995 | 4805 | 4780 | 4805 | 4760 | 630 |
| 500 | 20230912 | 105800 | 1300715240 | 4770 | 4785 | 4785 | 4770 | 139 |
| 501 | 20230912 | 105700 | 1300051275 | 4780 | 4810 | 4810 | 4780 | 14 |
| 502 | 20230912 | 105600 | 1299984270 | 4785 | 4785 | 4810 | 4785 | 8 |
| 503 | 20230912 | 105500 | 1299945965 | 4820 | 4775 | 4820 | 4775 | 878 |
| 504 | 20230912 | 105400 | 1295732835 | 4775 | 4795 | 4795 | 4775 | 490 |
| 505 | 20230912 | 105300 | 1293390950 | 4800 | 4810 | 4810 | 4800 | 206 |
| 506 | 20230912 | 105200 | 1292402040 | 4830 | 4825 | 4830 | 4815 | 110 |
| 507 | 20230912 | 105100 | 1291871500 | 4835 | 4805 | 4835 | 4800 | 2161 |
| 508 | 20230912 | 105000 | 1281437230 | 4820 | 4820 | 4820 | 4810 | 103 |
| 509 | 20230912 | 104900 | 1280941770 | 4810 | 4785 | 4820 | 4780 | 2881 |
| 510 | 20230912 | 104800 | 1267142155 | 4785 | 4785 | 4795 | 4780 | 618 |
| 511 | 20230912 | 104700 | 1264185015 | 4780 | 4800 | 4800 | 4780 | 1919 |
| 512 | 20230912 | 104600 | 1255005580 | 4800 | 4795 | 4800 | 4795 | 202 |
| 513 | 20230912 | 104500 | 1254036375 | 4795 | 4785 | 4800 | 4785 | 228 |
| 514 | 20230912 | 104400 | 1252945155 | 4800 | 4800 | 4800 | 4785 | 794 |
| 515 | 20230912 | 104300 | 1249140015 | 4800 | 4795 | 4800 | 4770 | 3218 |
| 516 | 20230912 | 104200 | 1233740000 | 4795 | 4825 | 4830 | 4795 | 12710 |
| 517 | 20230912 | 104100 | 1172716325 | 4830 | 4820 | 4830 | 4820 | 245 |
| 518 | 20230912 | 104000 | 1171534085 | 4825 | 4815 | 4835 | 4805 | 974 |
| 519 | 20230912 | 103900 | 1166842270 | 4805 | 4820 | 4820 | 4800 | 4350 |
| 520 | 20230912 | 103800 | 1145926940 | 4820 | 4815 | 4845 | 4815 | 1836 |
| 521 | 20230912 | 103700 | 1137060000 | 4820 | 4830 | 4840 | 4815 | 1350 |
| 522 | 20230912 | 103600 | 1130557940 | 4825 | 4800 | 4845 | 4800 | 1733 |
| 523 | 20230912 | 103500 | 1122206710 | 4805 | 4835 | 4835 | 4800 | 10265 |
| 524 | 20230912 | 103400 | 1072843345 | 4835 | 4930 | 4935 | 4820 | 20293 |
| 525 | 20230912 | 103300 | 974227925 | 4935 | 4840 | 4990 | 4840 | 42640 |
| 526 | 20230912 | 103200 | 764125870 | 4840 | 4825 | 4840 | 4800 | 2209 |
| 527 | 20230912 | 103100 | 753466445 | 4825 | 4800 | 4825 | 4795 | 6316 |
| 528 | 20230912 | 103000 | 723080050 | 4810 | 4800 | 4810 | 4795 | 642 |
| 529 | 20230912 | 102900 | 719995850 | 4800 | 4795 | 4800 | 4775 | 510 |
| 530 | 20230912 | 102800 | 717557915 | 4795 | 4790 | 4800 | 4790 | 1291 |
| 531 | 20230912 | 102700 | 711371630 | 4790 | 4790 | 4790 | 4770 | 1029 |
| 532 | 20230912 | 102600 | 706443965 | 4770 | 4770 | 4790 | 4770 | 237 |
| 533 | 20230912 | 102500 | 705313420 | 4770 | 4765 | 4770 | 4765 | 269 |
| 534 | 20230912 | 102400 | 704031615 | 4770 | 4790 | 4790 | 4765 | 1240 |
| 535 | 20230912 | 102300 | 698118830 | 4785 | 4795 | 4805 | 4785 | 2877 |
| 536 | 20230912 | 102200 | 684317880 | 4800 | 4790 | 4800 | 4790 | 4189 |
| 537 | 20230912 | 102100 | 664229000 | 4790 | 4760 | 4790 | 4760 | 322 |
| 538 | 20230912 | 102000 | 662687605 | 4760 | 4780 | 4785 | 4760 | 142 |
| 539 | 20230912 | 101900 | 662010835 | 4765 | 4775 | 4775 | 4765 | 277 |
| 540 | 20230912 | 101800 | 660689270 | 4780 | 4775 | 4780 | 4775 | 1480 |
| 541 | 20230912 | 101700 | 653622150 | 4775 | 4770 | 4775 | 4770 | 3623 |
| 542 | 20230912 | 101600 | 636331590 | 4780 | 4760 | 4780 | 4760 | 379 |
| 543 | 20230912 | 101500 | 634523590 | 4760 | 4760 | 4760 | 4760 | 48 |
| 544 | 20230912 | 101400 | 634295110 | 4760 | 4760 | 4765 | 4755 | 902 |
| 545 | 20230912 | 101300 | 629997485 | 4770 | 4765 | 4770 | 4755 | 1379 |
| 546 | 20230912 | 101200 | 623427295 | 4755 | 4760 | 4765 | 4755 | 215 |
| 547 | 20230912 | 101100 | 622404670 | 4760 | 4770 | 4770 | 4755 | 62 |
| 548 | 20230912 | 101000 | 622109815 | 4770 | 4750 | 4770 | 4750 | 1667 |
| 549 | 20230912 | 100900 | 614160910 | 4750 | 4735 | 4750 | 4730 | 238 |
| 550 | 20230912 | 100800 | 613033180 | 4735 | 4735 | 4735 | 4735 | 16 |
| 551 | 20230912 | 100700 | 612957420 | 4735 | 4745 | 4745 | 4735 | 727 |
| 552 | 20230912 | 100600 | 609512120 | 4740 | 4765 | 4765 | 4740 | 2262 |
| 553 | 20230912 | 100500 | 598754490 | 4765 | 4765 | 4765 | 4765 | 135 |
| 554 | 20230912 | 100400 | 598111215 | 4765 | 4770 | 4770 | 4765 | 550 |
| 555 | 20230912 | 100300 | 595487725 | 4770 | 4785 | 4790 | 4770 | 807 |
| 556 | 20230912 | 100200 | 591635770 | 4785 | 4770 | 4785 | 4770 | 369 |
| 557 | 20230912 | 100100 | 589871315 | 4755 | 4750 | 4770 | 4750 | 174 |
| 558 | 20230912 | 100000 | 589044565 | 4790 | 4745 | 4790 | 4745 | 766 |
| 559 | 20230912 | 095900 | 585401700 | 4745 | 4765 | 4790 | 4745 | 1101 |
| 560 | 20230912 | 095800 | 580148800 | 4765 | 4735 | 4780 | 4735 | 10188 |
| 561 | 20230912 | 095700 | 531727860 | 4735 | 4705 | 4735 | 4705 | 758 |
| 562 | 20230912 | 095600 | 528144865 | 4700 | 4720 | 4720 | 4695 | 8910 |
| 563 | 20230912 | 095500 | 486306545 | 4720 | 4720 | 4720 | 4720 | 2 |
| 564 | 20230912 | 095400 | 486297105 | 4720 | 4705 | 4725 | 4705 | 401 |
| 565 | 20230912 | 095300 | 484410335 | 4705 | 4705 | 4705 | 4705 | 100 |
| 566 | 20230912 | 095200 | 483939835 | 4705 | 4705 | 4705 | 4705 | 3 |
| 567 | 20230912 | 095100 | 483925720 | 4710 | 4710 | 4710 | 4710 | 691 |
| 568 | 20230912 | 095000 | 480671110 | 4705 | 4705 | 4705 | 4705 | 544 |
| 569 | 20230912 | 094900 | 478111590 | 4710 | 4715 | 4715 | 4705 | 1775 |
| 570 | 20230912 | 094800 | 469751650 | 4725 | 4725 | 4725 | 4725 | 3 |
| 571 | 20230912 | 094700 | 469737475 | 4725 | 4715 | 4725 | 4710 | 1496 |
| 572 | 20230912 | 094600 | 462685555 | 4715 | 4715 | 4715 | 4715 | 104 |
| 573 | 20230912 | 094500 | 462195195 | 4715 | 4730 | 4730 | 4715 | 129 |
| 574 | 20230912 | 094400 | 461586360 | 4730 | 4730 | 4730 | 4730 | 5 |
| 575 | 20230912 | 094300 | 461562710 | 4740 | 4720 | 4740 | 4705 | 4537 |
| 576 | 20230912 | 094200 | 440121770 | 4725 | 4705 | 4725 | 4705 | 22 |
| 577 | 20230912 | 094100 | 440018190 | 4725 | 4725 | 4730 | 4705 | 661 |
| 578 | 20230912 | 094000 | 436895385 | 4725 | 4685 | 4725 | 4685 | 1049 |
| 579 | 20230912 | 093900 | 431952020 | 4695 | 4675 | 4695 | 4675 | 171 |
| 580 | 20230912 | 093800 | 431150440 | 4670 | 4670 | 4670 | 4670 | 50 |
| 581 | 20230912 | 093700 | 430916940 | 4660 | 4695 | 4705 | 4650 | 3372 |
| 582 | 20230912 | 093600 | 415171835 | 4695 | 4675 | 4695 | 4675 | 208 |
| 583 | 20230912 | 093500 | 414198825 | 4675 | 4665 | 4690 | 4660 | 52 |
| 584 | 20230912 | 093400 | 413956400 | 4700 | 4700 | 4700 | 4700 | 7084 |
| 585 | 20230912 | 093300 | 380661600 | 4705 | 4700 | 4705 | 4700 | 3479 |
| 586 | 20230912 | 093200 | 364308755 | 4700 | 4670 | 4700 | 4670 | 2188 |
| 587 | 20230912 | 093100 | 354088190 | 4665 | 4675 | 4690 | 4665 | 1164 |
| 588 | 20230912 | 093000 | 348648080 | 4680 | 4630 | 4680 | 4630 | 1018 |
| 589 | 20230912 | 092900 | 343897955 | 4630 | 4640 | 4640 | 4630 | 190 |
| 590 | 20230912 | 092800 | 343018100 | 4640 | 4640 | 4640 | 4640 | 9 |
| 591 | 20230912 | 092700 | 342976340 | 4640 | 4655 | 4655 | 4640 | 23 |
| 592 | 20230912 | 092600 | 342869290 | 4655 | 4640 | 4655 | 4630 | 1618 |
| 593 | 20230912 | 092500 | 335375850 | 4635 | 4635 | 4635 | 4635 | 241 |
| 594 | 20230912 | 092400 | 334258815 | 4635 | 4645 | 4650 | 4635 | 3767 |
| 595 | 20230912 | 092300 | 316753930 | 4645 | 4650 | 4660 | 4645 | 1084 |
| 596 | 20230912 | 092200 | 311713820 | 4650 | 4660 | 4675 | 4650 | 1086 |
| 597 | 20230912 | 092100 | 306656765 | 4670 | 4670 | 4675 | 4660 | 549 |
| 598 | 20230912 | 092000 | 304096825 | 4670 | 4660 | 4670 | 4660 | 667 |
| 599 | 20230912 | 091900 | 300988575 | 4670 | 4675 | 4675 | 4670 | 10 |
| 600 | 20230912 | 091800 | 300941850 | 4675 | 4620 | 4685 | 4620 | 929 |
| 601 | 20230912 | 091700 | 296620855 | 4640 | 4620 | 4640 | 4610 | 1293 |
| 602 | 20230912 | 091600 | 290650570 | 4615 | 4650 | 4650 | 4615 | 2603 |
| 603 | 20230912 | 091500 | 278610805 | 4650 | 4665 | 4670 | 4650 | 1321 |
| 604 | 20230912 | 091400 | 272457425 | 4665 | 4685 | 4685 | 4665 | 1189 |
| 605 | 20230912 | 091300 | 266899460 | 4705 | 4705 | 4705 | 4705 | 1 |
| 606 | 20230912 | 091200 | 266894755 | 4685 | 4705 | 4705 | 4685 | 552 |
| 607 | 20230912 | 091100 | 264303070 | 4700 | 4725 | 4725 | 4700 | 785 |
| 608 | 20230912 | 091000 | 260602495 | 4725 | 4730 | 4730 | 4705 | 1392 |
| 609 | 20230912 | 090900 | 254037935 | 4730 | 4720 | 4730 | 4715 | 4500 |
| 610 | 20230912 | 090800 | 232782185 | 4725 | 4760 | 4760 | 4720 | 1334 |
| 611 | 20230912 | 090700 | 226460755 | 4770 | 4775 | 4775 | 4740 | 3399 |
| 612 | 20230912 | 090600 | 210257665 | 4775 | 4715 | 4795 | 4715 | 9057 |
| 613 | 20230912 | 090500 | 167180570 | 4715 | 4745 | 4745 | 4710 | 2898 |
| 614 | 20230912 | 090400 | 153513300 | 4745 | 4755 | 4790 | 4730 | 13113 |
| 615 | 20230912 | 090300 | 91070985 | 4760 | 4700 | 4760 | 4680 | 7878 |
| 616 | 20230912 | 090200 | 53775050 | 4695 | 4645 | 4695 | 4645 | 3021 |
| 617 | 20230912 | 090100 | 39669600 | 4640 | 4635 | 4640 | 4630 | 830 |
| 618 | 20230912 | 090000 | 35821690 | 4620 | 4615 | 4645 | 4615 | 5680 |