31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 7958 |
| 3 | 20230914 | 192200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 4 | 20230914 | 192100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 5 | 20230914 | 192000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 6 | 20230914 | 191900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 7 | 20230914 | 191800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 8 | 20230914 | 191700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 9 | 20230914 | 191600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 10 | 20230914 | 191500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 11 | 20230914 | 191400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 12 | 20230914 | 191300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 13 | 20230914 | 191200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 14 | 20230914 | 191100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 15 | 20230914 | 191000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 16 | 20230914 | 190900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 17 | 20230914 | 190800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 18 | 20230914 | 190700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 19 | 20230914 | 190600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 20 | 20230914 | 190500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 21 | 20230914 | 190400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 22 | 20230914 | 190300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 23 | 20230914 | 190200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 24 | 20230914 | 190100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 25 | 20230914 | 190000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 26 | 20230914 | 185900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 27 | 20230914 | 185800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 28 | 20230914 | 185700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 29 | 20230914 | 185600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 30 | 20230914 | 185500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 31 | 20230914 | 185400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 32 | 20230914 | 185300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 7958 |
| 33 | 20230914 | 185200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 34 | 20230914 | 185100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 35 | 20230914 | 185000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 36 | 20230914 | 184900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 37 | 20230914 | 184800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 38 | 20230914 | 184700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 39 | 20230914 | 184600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 40 | 20230914 | 184500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 41 | 20230914 | 184400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 42 | 20230914 | 184300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 43 | 20230914 | 184200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 44 | 20230914 | 184100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 45 | 20230914 | 184000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 46 | 20230914 | 183900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 47 | 20230914 | 183800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 48 | 20230914 | 183700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 49 | 20230914 | 183600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 50 | 20230914 | 183500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 51 | 20230914 | 183400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 52 | 20230914 | 183300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 53 | 20230914 | 183200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 54 | 20230914 | 183100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 55 | 20230914 | 183000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 56 | 20230914 | 182900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 57 | 20230914 | 182800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 58 | 20230914 | 182700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 59 | 20230914 | 182600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 60 | 20230914 | 182500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 61 | 20230914 | 182400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 62 | 20230914 | 182300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 7958 |
| 63 | 20230914 | 182200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 64 | 20230914 | 182100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 65 | 20230914 | 182000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 66 | 20230914 | 181900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 67 | 20230914 | 181800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 68 | 20230914 | 181700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 69 | 20230914 | 181600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 70 | 20230914 | 181500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 71 | 20230914 | 181400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 72 | 20230914 | 181300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 73 | 20230914 | 181200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 74 | 20230914 | 181100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 75 | 20230914 | 181000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 76 | 20230914 | 180900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 77 | 20230914 | 180800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 78 | 20230914 | 180700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 79 | 20230914 | 180600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 80 | 20230914 | 180500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 81 | 20230914 | 180400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 82 | 20230914 | 180300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 83 | 20230914 | 180200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 84 | 20230914 | 180100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 85 | 20230914 | 180000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 86 | 20230914 | 175900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 87 | 20230914 | 175800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 88 | 20230914 | 175700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 89 | 20230914 | 175600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 90 | 20230914 | 175500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 91 | 20230914 | 175400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 92 | 20230914 | 175300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 7958 |
| 93 | 20230914 | 175200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 94 | 20230914 | 175100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 95 | 20230914 | 175000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 96 | 20230914 | 174900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 97 | 20230914 | 174800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 98 | 20230914 | 174700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 99 | 20230914 | 174600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 100 | 20230914 | 174500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 101 | 20230914 | 174400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 102 | 20230914 | 174300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 103 | 20230914 | 174200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 104 | 20230914 | 174100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 105 | 20230914 | 174000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 106 | 20230914 | 173900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 107 | 20230914 | 173800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 108 | 20230914 | 173700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 109 | 20230914 | 173600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 110 | 20230914 | 173500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 111 | 20230914 | 173400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 112 | 20230914 | 173300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 113 | 20230914 | 173200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 114 | 20230914 | 173100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 115 | 20230914 | 173000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 116 | 20230914 | 172900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 117 | 20230914 | 172800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 118 | 20230914 | 172700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 119 | 20230914 | 172600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 120 | 20230914 | 172500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 121 | 20230914 | 172400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 122 | 20230914 | 172300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 7958 |
| 123 | 20230914 | 172200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 124 | 20230914 | 172100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 125 | 20230914 | 172000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 126 | 20230914 | 171900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 127 | 20230914 | 171800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 128 | 20230914 | 171700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 129 | 20230914 | 171600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 130 | 20230914 | 171500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 131 | 20230914 | 171400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 132 | 20230914 | 171300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 133 | 20230914 | 171200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 134 | 20230914 | 171100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 135 | 20230914 | 171000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 136 | 20230914 | 170900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 137 | 20230914 | 170800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 138 | 20230914 | 170700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 139 | 20230914 | 170600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 140 | 20230914 | 170500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 141 | 20230914 | 170400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 142 | 20230914 | 170300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 143 | 20230914 | 170200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 144 | 20230914 | 170100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 145 | 20230914 | 170000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 146 | 20230914 | 165900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 147 | 20230914 | 165800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 148 | 20230914 | 165700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 149 | 20230914 | 165600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 150 | 20230914 | 165500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 151 | 20230914 | 165400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 152 | 20230914 | 165300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 7958 |
| 153 | 20230914 | 165200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 154 | 20230914 | 165100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 155 | 20230914 | 165000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 156 | 20230914 | 164900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 157 | 20230914 | 164800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 158 | 20230914 | 164700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 159 | 20230914 | 164600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 160 | 20230914 | 164500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 161 | 20230914 | 164400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 162 | 20230914 | 164300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 163 | 20230914 | 164200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 164 | 20230914 | 164100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 165 | 20230914 | 164000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 166 | 20230914 | 163900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 167 | 20230914 | 163800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 168 | 20230914 | 163700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 169 | 20230914 | 163600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 170 | 20230914 | 163500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 171 | 20230914 | 163400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 172 | 20230914 | 163300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 173 | 20230914 | 163200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 174 | 20230914 | 163100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 175 | 20230914 | 163000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 176 | 20230914 | 162900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 177 | 20230914 | 162800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 178 | 20230914 | 162700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 179 | 20230914 | 162600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 180 | 20230914 | 162500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 181 | 20230914 | 162400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 182 | 20230914 | 162300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 7958 |
| 183 | 20230914 | 162200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 184 | 20230914 | 162100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 185 | 20230914 | 162000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 186 | 20230914 | 161900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 187 | 20230914 | 161800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 188 | 20230914 | 161700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 189 | 20230914 | 161600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 190 | 20230914 | 161500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 191 | 20230914 | 161400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 192 | 20230914 | 161300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 193 | 20230914 | 161200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 194 | 20230914 | 161100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 195 | 20230914 | 161000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 196 | 20230914 | 160900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 197 | 20230914 | 160800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 198 | 20230914 | 160700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 199 | 20230914 | 160600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 200 | 20230914 | 160500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 201 | 20230914 | 160400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 202 | 20230914 | 160300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 203 | 20230914 | 160200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 204 | 20230914 | 160100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 205 | 20230914 | 160000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 206 | 20230914 | 155900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 207 | 20230914 | 155800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 208 | 20230914 | 155700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 209 | 20230914 | 155600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 210 | 20230914 | 155500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 211 | 20230914 | 155400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 212 | 20230914 | 155300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 7958 |
| 213 | 20230914 | 155200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 214 | 20230914 | 155100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 215 | 20230914 | 155000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 216 | 20230914 | 154900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 217 | 20230914 | 154800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 218 | 20230914 | 154700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 219 | 20230914 | 154600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 220 | 20230914 | 154500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 221 | 20230914 | 154400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 222 | 20230914 | 154300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 223 | 20230914 | 154200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 224 | 20230914 | 154100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 225 | 20230914 | 154000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 226 | 20230914 | 153900 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 227 | 20230914 | 153800 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 228 | 20230914 | 153700 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 229 | 20230914 | 153600 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 230 | 20230914 | 153500 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 231 | 20230914 | 153400 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 232 | 20230914 | 153300 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 233 | 20230914 | 153200 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 234 | 20230914 | 153100 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 235 | 20230914 | 153000 | 3071568315 | 2915 | 2915 | 2915 | 2915 | 7958 |
| 236 | 20230914 | 152900 | 3048370745 | 2910 | 2910 | 2910 | 2910 | 0 |
| 237 | 20230914 | 152800 | 3048370745 | 2910 | 2910 | 2910 | 2910 | 0 |
| 238 | 20230914 | 152700 | 3048370745 | 2910 | 2910 | 2910 | 2910 | 0 |
| 239 | 20230914 | 152600 | 3048370745 | 2910 | 2910 | 2910 | 2910 | 0 |
| 240 | 20230914 | 152500 | 3048370745 | 2910 | 2910 | 2910 | 2910 | 0 |
| 241 | 20230914 | 152400 | 3048370745 | 2910 | 2910 | 2910 | 2910 | 0 |
| 242 | 20230914 | 152300 | 3048370745 | 2910 | 2910 | 2910 | 2910 | 0 |
| 243 | 20230914 | 152200 | 3048370745 | 2910 | 2910 | 2910 | 2910 | 0 |
| 244 | 20230914 | 152100 | 3048370745 | 2910 | 2910 | 2910 | 2910 | 0 |
| 245 | 20230914 | 152000 | 3048370745 | 2910 | 2910 | 2910 | 2910 | 0 |
| 246 | 20230914 | 151900 | 3048370745 | 2910 | 2930 | 2935 | 2910 | 1586 |
| 247 | 20230914 | 151800 | 3043744605 | 2935 | 2900 | 2960 | 2895 | 6761 |
| 248 | 20230914 | 151700 | 3024004365 | 2900 | 2895 | 2900 | 2890 | 11775 |
| 249 | 20230914 | 151600 | 2989910555 | 2900 | 2900 | 2900 | 2900 | 60 |
| 250 | 20230914 | 151500 | 2989736555 | 2900 | 2900 | 2900 | 2900 | 71 |
| 251 | 20230914 | 151400 | 2989530655 | 2900 | 2900 | 2900 | 2900 | 169 |
| 252 | 20230914 | 151300 | 2989040555 | 2890 | 2900 | 2900 | 2890 | 2672 |
| 253 | 20230914 | 151200 | 2981316065 | 2900 | 2895 | 2900 | 2895 | 1010 |
| 254 | 20230914 | 151100 | 2978392030 | 2895 | 2895 | 2895 | 2895 | 619 |
| 255 | 20230914 | 151000 | 2976600025 | 2890 | 2890 | 2890 | 2885 | 2163 |
| 256 | 20230914 | 150900 | 2970348965 | 2890 | 2895 | 2895 | 2890 | 1359 |
| 257 | 20230914 | 150800 | 2966421405 | 2890 | 2895 | 2895 | 2890 | 22 |
| 258 | 20230914 | 150700 | 2966357735 | 2890 | 2890 | 2890 | 2890 | 98 |
| 259 | 20230914 | 150600 | 2966074515 | 2890 | 2890 | 2890 | 2890 | 200 |
| 260 | 20230914 | 150500 | 2965496515 | 2890 | 2890 | 2890 | 2890 | 0 |
| 261 | 20230914 | 150400 | 2965496515 | 2890 | 2890 | 2890 | 2890 | 101 |
| 262 | 20230914 | 150300 | 2965204625 | 2890 | 2895 | 2895 | 2885 | 2621 |
| 263 | 20230914 | 150200 | 2957639805 | 2895 | 2895 | 2895 | 2895 | 348 |
| 264 | 20230914 | 150100 | 2956632345 | 2895 | 2895 | 2895 | 2895 | 0 |
| 265 | 20230914 | 150000 | 2956632345 | 2895 | 2895 | 2895 | 2895 | 66 |
| 266 | 20230914 | 145900 | 2956441275 | 2895 | 2895 | 2895 | 2895 | 157 |
| 267 | 20230914 | 145800 | 2955986760 | 2895 | 2885 | 2895 | 2885 | 193 |
| 268 | 20230914 | 145700 | 2955429025 | 2885 | 2885 | 2885 | 2885 | 9 |
| 269 | 20230914 | 145600 | 2955403060 | 2900 | 2900 | 2900 | 2900 | 51 |
| 270 | 20230914 | 145500 | 2955255160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 271 | 20230914 | 145400 | 2955255160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 272 | 20230914 | 145300 | 2955255160 | 2900 | 2900 | 2900 | 2890 | 143 |
| 273 | 20230914 | 145200 | 2954841865 | 2900 | 2900 | 2900 | 2900 | 4 |
| 274 | 20230914 | 145100 | 2954830265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 275 | 20230914 | 145000 | 2954830265 | 2885 | 2885 | 2885 | 2885 | 5 |
| 276 | 20230914 | 144900 | 2954815840 | 2905 | 2910 | 2910 | 2905 | 1240 |
| 277 | 20230914 | 144800 | 2951213630 | 2885 | 2910 | 2910 | 2885 | 208 |
| 278 | 20230914 | 144700 | 2950612285 | 2905 | 2900 | 2905 | 2900 | 727 |
| 279 | 20230914 | 144600 | 2948503910 | 2900 | 2900 | 2900 | 2900 | 18 |
| 280 | 20230914 | 144500 | 2948451710 | 2885 | 2885 | 2885 | 2885 | 79 |
| 281 | 20230914 | 144400 | 2948223795 | 2885 | 2890 | 2890 | 2885 | 1133 |
| 282 | 20230914 | 144300 | 2944953340 | 2885 | 2885 | 2885 | 2885 | 0 |
| 283 | 20230914 | 144200 | 2944953340 | 2885 | 2895 | 2895 | 2885 | 584 |
| 284 | 20230914 | 144100 | 2943268300 | 2895 | 2895 | 2895 | 2895 | 3 |
| 285 | 20230914 | 144000 | 2943259615 | 2895 | 2895 | 2895 | 2895 | 544 |
| 286 | 20230914 | 143900 | 2941684735 | 2885 | 2885 | 2895 | 2885 | 690 |
| 287 | 20230914 | 143800 | 2939691895 | 2890 | 2890 | 2890 | 2890 | 292 |
| 288 | 20230914 | 143700 | 2938848015 | 2890 | 2895 | 2895 | 2890 | 367 |
| 289 | 20230914 | 143600 | 2937785560 | 2900 | 2895 | 2900 | 2895 | 20 |
| 290 | 20230914 | 143500 | 2937727570 | 2900 | 2900 | 2900 | 2900 | 14 |
| 291 | 20230914 | 143400 | 2937686970 | 2890 | 2890 | 2890 | 2870 | 2164 |
| 292 | 20230914 | 143300 | 2931458070 | 2885 | 2890 | 2890 | 2885 | 525 |
| 293 | 20230914 | 143200 | 2929941935 | 2895 | 2895 | 2895 | 2895 | 12 |
| 294 | 20230914 | 143100 | 2929907195 | 2900 | 2905 | 2905 | 2900 | 102 |
| 295 | 20230914 | 143000 | 2929611385 | 2905 | 2905 | 2910 | 2900 | 286 |
| 296 | 20230914 | 142900 | 2928781765 | 2900 | 2890 | 2900 | 2890 | 602 |
| 297 | 20230914 | 142800 | 2927035985 | 2900 | 2900 | 2900 | 2900 | 22 |
| 298 | 20230914 | 142700 | 2926972185 | 2900 | 2895 | 2900 | 2895 | 49 |
| 299 | 20230914 | 142600 | 2926830150 | 2895 | 2905 | 2910 | 2895 | 270 |
| 300 | 20230914 | 142500 | 2926046910 | 2895 | 2895 | 2910 | 2895 | 92 |
| 301 | 20230914 | 142400 | 2925780140 | 2895 | 2910 | 2910 | 2895 | 620 |
| 302 | 20230914 | 142300 | 2923985145 | 2910 | 2890 | 2910 | 2890 | 344 |
| 303 | 20230914 | 142200 | 2922988305 | 2890 | 2885 | 2890 | 2885 | 5 |
| 304 | 20230914 | 142100 | 2922973860 | 2895 | 2885 | 2895 | 2885 | 265 |
| 305 | 20230914 | 142000 | 2922209275 | 2880 | 2885 | 2885 | 2880 | 4 |
| 306 | 20230914 | 141900 | 2922197750 | 2885 | 2885 | 2885 | 2885 | 0 |
| 307 | 20230914 | 141800 | 2922197750 | 2885 | 2885 | 2885 | 2885 | 4 |
| 308 | 20230914 | 141700 | 2922186210 | 2880 | 2880 | 2880 | 2875 | 204 |
| 309 | 20230914 | 141600 | 2921599100 | 2875 | 2875 | 2875 | 2875 | 0 |
| 310 | 20230914 | 141500 | 2921599100 | 2875 | 2875 | 2875 | 2875 | 1 |
| 311 | 20230914 | 141400 | 2921596225 | 2875 | 2880 | 2880 | 2875 | 69 |
| 312 | 20230914 | 141300 | 2921397845 | 2880 | 2880 | 2880 | 2880 | 0 |
| 313 | 20230914 | 141200 | 2921397845 | 2880 | 2875 | 2880 | 2875 | 783 |
| 314 | 20230914 | 141100 | 2919146695 | 2870 | 2870 | 2870 | 2870 | 0 |
| 315 | 20230914 | 141000 | 2919146695 | 2870 | 2870 | 2870 | 2870 | 503 |
| 316 | 20230914 | 140900 | 2917703085 | 2870 | 2870 | 2870 | 2870 | 156 |
| 317 | 20230914 | 140800 | 2917255365 | 2880 | 2880 | 2880 | 2880 | 4 |
| 318 | 20230914 | 140700 | 2917243845 | 2870 | 2870 | 2875 | 2870 | 2155 |
| 319 | 20230914 | 140600 | 2911058810 | 2860 | 2860 | 2860 | 2860 | 150 |
| 320 | 20230914 | 140500 | 2910629810 | 2860 | 2870 | 2870 | 2860 | 51 |
| 321 | 20230914 | 140400 | 2910483740 | 2865 | 2870 | 2870 | 2865 | 209 |
| 322 | 20230914 | 140300 | 2909884935 | 2870 | 2870 | 2870 | 2870 | 0 |
| 323 | 20230914 | 140200 | 2909884935 | 2870 | 2865 | 2870 | 2865 | 10 |
| 324 | 20230914 | 140100 | 2909856240 | 2865 | 2860 | 2865 | 2860 | 6 |
| 325 | 20230914 | 140000 | 2909839070 | 2860 | 2870 | 2875 | 2860 | 4595 |
| 326 | 20230914 | 135900 | 2896690495 | 2865 | 2875 | 2875 | 2865 | 631 |
| 327 | 20230914 | 135800 | 2894881460 | 2885 | 2885 | 2885 | 2885 | 1 |
| 328 | 20230914 | 135700 | 2894878575 | 2875 | 2865 | 2875 | 2865 | 245 |
| 329 | 20230914 | 135600 | 2894176590 | 2860 | 2860 | 2860 | 2860 | 20 |
| 330 | 20230914 | 135500 | 2894119390 | 2860 | 2865 | 2865 | 2860 | 778 |
| 331 | 20230914 | 135400 | 2891892720 | 2855 | 2855 | 2855 | 2855 | 0 |
| 332 | 20230914 | 135300 | 2891892720 | 2855 | 2860 | 2860 | 2850 | 3903 |
| 333 | 20230914 | 135200 | 2880750530 | 2860 | 2860 | 2860 | 2850 | 1680 |
| 334 | 20230914 | 135100 | 2875959725 | 2860 | 2865 | 2865 | 2855 | 106 |
| 335 | 20230914 | 135000 | 2875656355 | 2875 | 2885 | 2885 | 2875 | 301 |
| 336 | 20230914 | 134900 | 2874790955 | 2880 | 2880 | 2880 | 2880 | 599 |
| 337 | 20230914 | 134800 | 2873065835 | 2875 | 2875 | 2875 | 2875 | 47 |
| 338 | 20230914 | 134700 | 2872930710 | 2875 | 2875 | 2875 | 2875 | 1287 |
| 339 | 20230914 | 134600 | 2869230585 | 2875 | 2875 | 2875 | 2875 | 2 |
| 340 | 20230914 | 134500 | 2869224835 | 2885 | 2880 | 2885 | 2875 | 3 |
| 341 | 20230914 | 134400 | 2869216195 | 2880 | 2880 | 2880 | 2880 | 1 |
| 342 | 20230914 | 134300 | 2869213315 | 2885 | 2885 | 2885 | 2885 | 1 |
| 343 | 20230914 | 134200 | 2869210430 | 2890 | 2890 | 2890 | 2885 | 42 |
| 344 | 20230914 | 134100 | 2869089075 | 2890 | 2885 | 2890 | 2885 | 5 |
| 345 | 20230914 | 134000 | 2869074630 | 2875 | 2880 | 2880 | 2875 | 126 |
| 346 | 20230914 | 133900 | 2868711875 | 2880 | 2880 | 2880 | 2880 | 302 |
| 347 | 20230914 | 133800 | 2867842115 | 2880 | 2880 | 2890 | 2880 | 706 |
| 348 | 20230914 | 133700 | 2865808155 | 2880 | 2875 | 2880 | 2875 | 373 |
| 349 | 20230914 | 133600 | 2864735415 | 2875 | 2875 | 2875 | 2875 | 57 |
| 350 | 20230914 | 133500 | 2864571540 | 2875 | 2870 | 2875 | 2870 | 985 |
| 351 | 20230914 | 133400 | 2861740810 | 2870 | 2870 | 2870 | 2870 | 0 |
| 352 | 20230914 | 133300 | 2861740810 | 2870 | 2855 | 2870 | 2855 | 160 |
| 353 | 20230914 | 133200 | 2861283485 | 2855 | 2875 | 2875 | 2855 | 2492 |
| 354 | 20230914 | 133100 | 2854134900 | 2880 | 2880 | 2880 | 2880 | 76 |
| 355 | 20230914 | 133000 | 2853916020 | 2880 | 2870 | 2880 | 2870 | 184 |
| 356 | 20230914 | 132900 | 2853387235 | 2865 | 2865 | 2865 | 2865 | 4 |
| 357 | 20230914 | 132800 | 2853375775 | 2855 | 2870 | 2870 | 2845 | 9078 |
| 358 | 20230914 | 132700 | 2827470725 | 2875 | 2875 | 2875 | 2875 | 4 |
| 359 | 20230914 | 132600 | 2827459225 | 2875 | 2875 | 2875 | 2875 | 0 |
| 360 | 20230914 | 132500 | 2827459225 | 2875 | 2875 | 2875 | 2875 | 0 |
| 361 | 20230914 | 132400 | 2827459225 | 2875 | 2870 | 2875 | 2870 | 5 |
| 362 | 20230914 | 132300 | 2827444855 | 2870 | 2865 | 2870 | 2865 | 1443 |
| 363 | 20230914 | 132200 | 2823304735 | 2865 | 2865 | 2865 | 2865 | 82 |
| 364 | 20230914 | 132100 | 2823069805 | 2855 | 2855 | 2855 | 2855 | 0 |
| 365 | 20230914 | 132000 | 2823069805 | 2855 | 2855 | 2855 | 2855 | 3 |
| 366 | 20230914 | 131900 | 2823061240 | 2850 | 2870 | 2870 | 2850 | 4105 |
| 367 | 20230914 | 131800 | 2811333670 | 2865 | 2865 | 2865 | 2860 | 798 |
| 368 | 20230914 | 131700 | 2809048155 | 2865 | 2890 | 2890 | 2865 | 1289 |
| 369 | 20230914 | 131600 | 2805347170 | 2890 | 2890 | 2895 | 2890 | 38 |
| 370 | 20230914 | 131500 | 2805237345 | 2890 | 2880 | 2890 | 2880 | 36 |
| 371 | 20230914 | 131400 | 2805133655 | 2875 | 2870 | 2880 | 2870 | 662 |
| 372 | 20230914 | 131300 | 2803232920 | 2875 | 2875 | 2885 | 2875 | 627 |
| 373 | 20230914 | 131200 | 2801430110 | 2885 | 2880 | 2885 | 2880 | 252 |
| 374 | 20230914 | 131100 | 2800704310 | 2880 | 2885 | 2885 | 2875 | 924 |
| 375 | 20230914 | 131000 | 2798044180 | 2880 | 2890 | 2890 | 2870 | 4663 |
| 376 | 20230914 | 130900 | 2784621825 | 2890 | 2905 | 2905 | 2890 | 3787 |
| 377 | 20230914 | 130800 | 2773644205 | 2910 | 2910 | 2910 | 2910 | 206 |
| 378 | 20230914 | 130700 | 2773044745 | 2905 | 2900 | 2920 | 2895 | 374 |
| 379 | 20230914 | 130600 | 2771959420 | 2900 | 2905 | 2905 | 2895 | 3178 |
| 380 | 20230914 | 130500 | 2762742445 | 2905 | 2910 | 2910 | 2905 | 223 |
| 381 | 20230914 | 130400 | 2762093520 | 2910 | 2920 | 2920 | 2910 | 248 |
| 382 | 20230914 | 130300 | 2761371830 | 2900 | 2900 | 2900 | 2900 | 0 |
| 383 | 20230914 | 130200 | 2761371830 | 2900 | 2910 | 2910 | 2900 | 1472 |
| 384 | 20230914 | 130100 | 2757095130 | 2905 | 2905 | 2905 | 2905 | 1950 |
| 385 | 20230914 | 130000 | 2751430380 | 2905 | 2905 | 2905 | 2905 | 0 |
| 386 | 20230914 | 125900 | 2751430380 | 2905 | 2910 | 2910 | 2905 | 1014 |
| 387 | 20230914 | 125800 | 2748482630 | 2910 | 2920 | 2920 | 2910 | 178 |
| 388 | 20230914 | 125700 | 2747964640 | 2910 | 2910 | 2910 | 2910 | 0 |
| 389 | 20230914 | 125600 | 2747964640 | 2910 | 2910 | 2910 | 2910 | 0 |
| 390 | 20230914 | 125500 | 2747964640 | 2910 | 2910 | 2910 | 2910 | 30 |
| 391 | 20230914 | 125400 | 2747877340 | 2905 | 2905 | 2905 | 2905 | 322 |
| 392 | 20230914 | 125300 | 2746941930 | 2905 | 2915 | 2915 | 2905 | 2105 |
| 393 | 20230914 | 125200 | 2740815480 | 2915 | 2935 | 2935 | 2915 | 1239 |
| 394 | 20230914 | 125100 | 2737203685 | 2915 | 2915 | 2915 | 2915 | 396 |
| 395 | 20230914 | 125000 | 2736049345 | 2915 | 2935 | 2935 | 2915 | 2403 |
| 396 | 20230914 | 124900 | 2729044540 | 2915 | 2920 | 2920 | 2915 | 105 |
| 397 | 20230914 | 124800 | 2728738415 | 2915 | 2915 | 2915 | 2915 | 1 |
| 398 | 20230914 | 124700 | 2728735500 | 2935 | 2935 | 2935 | 2915 | 5937 |
| 399 | 20230914 | 124600 | 2711417305 | 2935 | 2920 | 2935 | 2915 | 8618 |
| 400 | 20230914 | 124500 | 2686290750 | 2920 | 2920 | 2920 | 2920 | 2 |
| 401 | 20230914 | 124400 | 2686284910 | 2920 | 2920 | 2920 | 2920 | 300 |
| 402 | 20230914 | 124300 | 2685408910 | 2920 | 2920 | 2920 | 2920 | 0 |
| 403 | 20230914 | 124200 | 2685408910 | 2920 | 2925 | 2925 | 2920 | 676 |
| 404 | 20230914 | 124100 | 2683434815 | 2920 | 2920 | 2920 | 2920 | 382 |
| 405 | 20230914 | 124000 | 2682319375 | 2925 | 2925 | 2925 | 2925 | 716 |
| 406 | 20230914 | 123900 | 2680225075 | 2930 | 2930 | 2930 | 2930 | 0 |
| 407 | 20230914 | 123800 | 2680225075 | 2930 | 2930 | 2930 | 2930 | 5 |
| 408 | 20230914 | 123700 | 2680210425 | 2925 | 2925 | 2925 | 2925 | 128 |
| 409 | 20230914 | 123600 | 2679836025 | 2925 | 2930 | 2930 | 2925 | 207 |
| 410 | 20230914 | 123500 | 2679230540 | 2930 | 2930 | 2930 | 2930 | 250 |
| 411 | 20230914 | 123400 | 2678498040 | 2930 | 2930 | 2930 | 2930 | 48 |
| 412 | 20230914 | 123300 | 2678357400 | 2930 | 2930 | 2930 | 2930 | 16 |
| 413 | 20230914 | 123200 | 2678310520 | 2930 | 2935 | 2935 | 2930 | 767 |
| 414 | 20230914 | 123100 | 2676059880 | 2940 | 2940 | 2940 | 2940 | 131 |
| 415 | 20230914 | 123000 | 2675674740 | 2940 | 2940 | 2940 | 2940 | 334 |
| 416 | 20230914 | 122900 | 2674692780 | 2945 | 2945 | 2950 | 2945 | 580 |
| 417 | 20230914 | 122800 | 2672984430 | 2945 | 2945 | 2950 | 2945 | 1596 |
| 418 | 20230914 | 122700 | 2668277545 | 2945 | 2945 | 2945 | 2940 | 901 |
| 419 | 20230914 | 122600 | 2665626345 | 2940 | 2910 | 2940 | 2910 | 1089 |
| 420 | 20230914 | 122500 | 2662433810 | 2905 | 2925 | 2925 | 2905 | 488 |
| 421 | 20230914 | 122400 | 2661012575 | 2925 | 2925 | 2925 | 2925 | 115 |
| 422 | 20230914 | 122300 | 2660676200 | 2920 | 2915 | 2920 | 2915 | 327 |
| 423 | 20230914 | 122200 | 2659722825 | 2920 | 2930 | 2930 | 2920 | 268 |
| 424 | 20230914 | 122100 | 2658937600 | 2930 | 2930 | 2930 | 2915 | 23 |
| 425 | 20230914 | 122000 | 2658870240 | 2935 | 2935 | 2935 | 2935 | 0 |
| 426 | 20230914 | 121900 | 2658870240 | 2935 | 2920 | 2935 | 2915 | 296 |
| 427 | 20230914 | 121800 | 2658006790 | 2915 | 2920 | 2920 | 2915 | 755 |
| 428 | 20230914 | 121700 | 2655805900 | 2920 | 2925 | 2925 | 2920 | 286 |
| 429 | 20230914 | 121600 | 2654970775 | 2930 | 2925 | 2930 | 2920 | 1602 |
| 430 | 20230914 | 121500 | 2650282370 | 2920 | 2895 | 2920 | 2895 | 4870 |
| 431 | 20230914 | 121400 | 2636156765 | 2900 | 2890 | 2900 | 2875 | 2571 |
| 432 | 20230914 | 121300 | 2628739200 | 2890 | 2895 | 2895 | 2890 | 688 |
| 433 | 20230914 | 121200 | 2626750865 | 2895 | 2890 | 2895 | 2890 | 103 |
| 434 | 20230914 | 121100 | 2626453185 | 2890 | 2890 | 2900 | 2885 | 3212 |
| 435 | 20230914 | 121000 | 2617146225 | 2895 | 2890 | 2895 | 2890 | 46 |
| 436 | 20230914 | 120900 | 2617013065 | 2885 | 2885 | 2890 | 2880 | 41 |
| 437 | 20230914 | 120800 | 2616894945 | 2885 | 2885 | 2895 | 2880 | 1043 |
| 438 | 20230914 | 120700 | 2613881005 | 2880 | 2895 | 2895 | 2880 | 4187 |
| 439 | 20230914 | 120600 | 2601796495 | 2900 | 2905 | 2905 | 2900 | 2160 |
| 440 | 20230914 | 120500 | 2595531600 | 2925 | 2905 | 2925 | 2905 | 169 |
| 441 | 20230914 | 120400 | 2595040270 | 2905 | 2895 | 2910 | 2895 | 724 |
| 442 | 20230914 | 120300 | 2592940165 | 2900 | 2905 | 2905 | 2900 | 436 |
| 443 | 20230914 | 120200 | 2591674900 | 2905 | 2910 | 2910 | 2905 | 63 |
| 444 | 20230914 | 120100 | 2591491650 | 2910 | 2905 | 2910 | 2905 | 330 |
| 445 | 20230914 | 120000 | 2590532670 | 2905 | 2925 | 2925 | 2905 | 3599 |
| 446 | 20230914 | 115900 | 2580037270 | 2925 | 2930 | 2930 | 2925 | 771 |
| 447 | 20230914 | 115800 | 2577779070 | 2935 | 2935 | 2935 | 2935 | 6 |
| 448 | 20230914 | 115700 | 2577761460 | 2935 | 2935 | 2935 | 2935 | 51 |
| 449 | 20230914 | 115600 | 2577611775 | 2920 | 2920 | 2920 | 2920 | 0 |
| 450 | 20230914 | 115500 | 2577611775 | 2920 | 2935 | 2935 | 2920 | 2042 |
| 451 | 20230914 | 115400 | 2571626940 | 2945 | 2935 | 2945 | 2935 | 32 |
| 452 | 20230914 | 115300 | 2571532970 | 2935 | 2940 | 2940 | 2935 | 953 |
| 453 | 20230914 | 115200 | 2568734150 | 2935 | 2930 | 2935 | 2930 | 1087 |
| 454 | 20230914 | 115100 | 2565544105 | 2930 | 2930 | 2930 | 2930 | 0 |
| 455 | 20230914 | 115000 | 2565544105 | 2930 | 2925 | 2930 | 2925 | 920 |
| 456 | 20230914 | 114900 | 2562851055 | 2920 | 2915 | 2920 | 2915 | 160 |
| 457 | 20230914 | 114800 | 2562383960 | 2915 | 2935 | 2935 | 2915 | 334 |
| 458 | 20230914 | 114700 | 2561408770 | 2935 | 2935 | 2935 | 2935 | 1 |
| 459 | 20230914 | 114600 | 2561405835 | 2935 | 2935 | 2935 | 2935 | 0 |
| 460 | 20230914 | 114500 | 2561405835 | 2935 | 2935 | 2935 | 2935 | 10 |
| 461 | 20230914 | 114400 | 2561376485 | 2935 | 2920 | 2935 | 2920 | 2171 |
| 462 | 20230914 | 114300 | 2555008000 | 2920 | 2920 | 2920 | 2920 | 374 |
| 463 | 20230914 | 114200 | 2553915920 | 2920 | 2920 | 2920 | 2920 | 1058 |
| 464 | 20230914 | 114100 | 2550826560 | 2940 | 2920 | 2940 | 2920 | 2779 |
| 465 | 20230914 | 114000 | 2542711440 | 2920 | 2930 | 2935 | 2920 | 382 |
| 466 | 20230914 | 113900 | 2541591130 | 2930 | 2930 | 2930 | 2930 | 3 |
| 467 | 20230914 | 113800 | 2541582340 | 2930 | 2930 | 2930 | 2930 | 0 |
| 468 | 20230914 | 113700 | 2541582340 | 2930 | 2925 | 2930 | 2925 | 10 |
| 469 | 20230914 | 113600 | 2541553070 | 2935 | 2925 | 2935 | 2920 | 1304 |
| 470 | 20230914 | 113500 | 2537744110 | 2925 | 2940 | 2940 | 2925 | 12 |
| 471 | 20230914 | 113400 | 2537708980 | 2940 | 2920 | 2940 | 2920 | 1372 |
| 472 | 20230914 | 113300 | 2533697370 | 2920 | 2915 | 2920 | 2910 | 2548 |
| 473 | 20230914 | 113200 | 2526269350 | 2910 | 2905 | 2915 | 2905 | 691 |
| 474 | 20230914 | 113100 | 2524257690 | 2905 | 2905 | 2905 | 2905 | 0 |
| 475 | 20230914 | 113000 | 2524257690 | 2905 | 2915 | 2915 | 2905 | 668 |
| 476 | 20230914 | 112900 | 2522315585 | 2910 | 2910 | 2915 | 2910 | 221 |
| 477 | 20230914 | 112800 | 2521671895 | 2910 | 2910 | 2910 | 2910 | 43 |
| 478 | 20230914 | 112700 | 2521546765 | 2900 | 2900 | 2900 | 2900 | 210 |
| 479 | 20230914 | 112600 | 2520937765 | 2900 | 2920 | 2925 | 2900 | 4883 |
| 480 | 20230914 | 112500 | 2506764645 | 2915 | 2910 | 2915 | 2910 | 685 |
| 481 | 20230914 | 112400 | 2504770245 | 2910 | 2915 | 2915 | 2910 | 302 |
| 482 | 20230914 | 112300 | 2503889925 | 2915 | 2905 | 2915 | 2895 | 786 |
| 483 | 20230914 | 112200 | 2501605500 | 2895 | 2915 | 2915 | 2895 | 3511 |
| 484 | 20230914 | 112100 | 2491427100 | 2915 | 2915 | 2915 | 2900 | 2866 |
| 485 | 20230914 | 112000 | 2483113225 | 2905 | 2905 | 2905 | 2900 | 4358 |
| 486 | 20230914 | 111900 | 2470458520 | 2915 | 2915 | 2915 | 2900 | 1874 |
| 487 | 20230914 | 111800 | 2465008950 | 2915 | 2920 | 2930 | 2915 | 4086 |
| 488 | 20230914 | 111700 | 2453068220 | 2925 | 2930 | 2935 | 2925 | 4221 |
| 489 | 20230914 | 111600 | 2440691560 | 2930 | 2935 | 2935 | 2930 | 962 |
| 490 | 20230914 | 111500 | 2437871440 | 2935 | 2925 | 2935 | 2925 | 827 |
| 491 | 20230914 | 111400 | 2435449660 | 2920 | 2935 | 2935 | 2920 | 533 |
| 492 | 20230914 | 111300 | 2433891855 | 2935 | 2900 | 2935 | 2900 | 4352 |
| 493 | 20230914 | 111200 | 2421162405 | 2900 | 2895 | 2900 | 2885 | 8215 |
| 494 | 20230914 | 111100 | 2397420270 | 2900 | 2900 | 2905 | 2895 | 5378 |
| 495 | 20230914 | 111000 | 2381828080 | 2905 | 2925 | 2925 | 2900 | 15132 |
| 496 | 20230914 | 110900 | 2337910010 | 2925 | 2920 | 2930 | 2905 | 9864 |
| 497 | 20230914 | 110800 | 2309184840 | 2925 | 2930 | 2935 | 2925 | 1654 |
| 498 | 20230914 | 110700 | 2304336900 | 2925 | 2915 | 2925 | 2915 | 2034 |
| 499 | 20230914 | 110600 | 2298404405 | 2915 | 2910 | 2930 | 2905 | 3536 |
| 500 | 20230914 | 110500 | 2288106345 | 2930 | 2945 | 2950 | 2910 | 14483 |
| 501 | 20230914 | 110400 | 2245785660 | 2950 | 2955 | 2960 | 2950 | 548 |
| 502 | 20230914 | 110300 | 2244167150 | 2955 | 2940 | 2955 | 2935 | 2711 |
| 503 | 20230914 | 110200 | 2236192230 | 2940 | 2960 | 2965 | 2940 | 3072 |
| 504 | 20230914 | 110100 | 2227137335 | 2965 | 2950 | 2965 | 2950 | 1993 |
| 505 | 20230914 | 110000 | 2221237205 | 2955 | 2940 | 2960 | 2940 | 2914 |
| 506 | 20230914 | 105900 | 2212639505 | 2960 | 2960 | 2960 | 2935 | 4415 |
| 507 | 20230914 | 105800 | 2199652525 | 2960 | 2955 | 2960 | 2935 | 7023 |
| 508 | 20230914 | 105700 | 2178993140 | 2960 | 2975 | 2975 | 2955 | 6804 |
| 509 | 20230914 | 105600 | 2158800235 | 2975 | 2995 | 2995 | 2975 | 2998 |
| 510 | 20230914 | 105500 | 2149862920 | 2995 | 2995 | 3005 | 2980 | 3982 |
| 511 | 20230914 | 105400 | 2137929510 | 3010 | 3000 | 3010 | 2980 | 3443 |
| 512 | 20230914 | 105300 | 2127632180 | 3000 | 3010 | 3020 | 3000 | 833 |
| 513 | 20230914 | 105200 | 2125130370 | 3015 | 3020 | 3020 | 3015 | 2860 |
| 514 | 20230914 | 105100 | 2116506755 | 3020 | 3015 | 3045 | 3015 | 3637 |
| 515 | 20230914 | 105000 | 2105495730 | 3010 | 3015 | 3015 | 3000 | 5427 |
| 516 | 20230914 | 104900 | 2089200800 | 3000 | 3025 | 3025 | 3000 | 1596 |
| 517 | 20230914 | 104800 | 2084389020 | 3055 | 2985 | 3055 | 2985 | 2997 |
| 518 | 20230914 | 104700 | 2075372115 | 2990 | 3000 | 3005 | 2990 | 3288 |
| 519 | 20230914 | 104600 | 2065522685 | 3000 | 3010 | 3015 | 3000 | 3611 |
| 520 | 20230914 | 104500 | 2054675700 | 3035 | 3040 | 3050 | 3010 | 8816 |
| 521 | 20230914 | 104400 | 2027892530 | 3045 | 3000 | 3070 | 3000 | 5130 |
| 522 | 20230914 | 104300 | 2012348025 | 2990 | 2990 | 3000 | 2980 | 7889 |
| 523 | 20230914 | 104200 | 1988778980 | 2990 | 3000 | 3005 | 2970 | 14567 |
| 524 | 20230914 | 104100 | 1945273810 | 2995 | 3005 | 3020 | 2995 | 9998 |
| 525 | 20230914 | 104000 | 1915238265 | 3005 | 3010 | 3020 | 3005 | 3665 |
| 526 | 20230914 | 103900 | 1904205720 | 3015 | 3035 | 3035 | 3010 | 10616 |
| 527 | 20230914 | 103800 | 1872173220 | 3020 | 3075 | 3080 | 3015 | 23697 |
| 528 | 20230914 | 103700 | 1799824785 | 3080 | 3085 | 3095 | 3080 | 12899 |
| 529 | 20230914 | 103600 | 1760032775 | 3100 | 3080 | 3100 | 3075 | 19237 |
| 530 | 20230914 | 103500 | 1700727060 | 3090 | 3115 | 3115 | 3075 | 28774 |
| 531 | 20230914 | 103400 | 1611763685 | 3115 | 3090 | 3135 | 3090 | 35430 |
| 532 | 20230914 | 103300 | 1501437465 | 3095 | 3090 | 3105 | 3065 | 31318 |
| 533 | 20230914 | 103200 | 1404693420 | 3095 | 3075 | 3100 | 3050 | 21508 |
| 534 | 20230914 | 103100 | 1338583045 | 3075 | 3070 | 3110 | 3045 | 38183 |
| 535 | 20230914 | 103000 | 1221224010 | 3070 | 3120 | 3125 | 3010 | 93930 |
| 536 | 20230914 | 102900 | 933415350 | 3120 | 3100 | 3130 | 3050 | 86017 |
| 537 | 20230914 | 102800 | 666659505 | 3050 | 3050 | 3050 | 3050 | 0 |
| 538 | 20230914 | 102700 | 666659505 | 3050 | 2975 | 3050 | 2970 | 22161 |
| 539 | 20230914 | 102600 | 599611130 | 2985 | 2985 | 3020 | 2930 | 26946 |
| 540 | 20230914 | 102500 | 518931595 | 2995 | 2985 | 2995 | 2975 | 10974 |
| 541 | 20230914 | 102400 | 486121550 | 2985 | 2970 | 2985 | 2970 | 2750 |
| 542 | 20230914 | 102300 | 477931670 | 2965 | 2965 | 2970 | 2950 | 3293 |
| 543 | 20230914 | 102200 | 468170230 | 2965 | 2950 | 2965 | 2950 | 4287 |
| 544 | 20230914 | 102100 | 455476190 | 2945 | 2945 | 2950 | 2935 | 284 |
| 545 | 20230914 | 102000 | 454639680 | 2940 | 2940 | 2940 | 2940 | 1052 |
| 546 | 20230914 | 101900 | 451546800 | 2945 | 2940 | 2945 | 2935 | 3821 |
| 547 | 20230914 | 101800 | 440295760 | 2930 | 2930 | 2945 | 2930 | 452 |
| 548 | 20230914 | 101700 | 438969900 | 2930 | 2930 | 2935 | 2930 | 789 |
| 549 | 20230914 | 101600 | 436655135 | 2940 | 2930 | 2940 | 2920 | 1405 |
| 550 | 20230914 | 101500 | 432535085 | 2925 | 2960 | 2960 | 2920 | 2301 |
| 551 | 20230914 | 101400 | 425790650 | 2960 | 2955 | 2970 | 2945 | 1977 |
| 552 | 20230914 | 101300 | 419936900 | 2960 | 2930 | 2960 | 2930 | 2505 |
| 553 | 20230914 | 101200 | 412563140 | 2930 | 2945 | 2945 | 2930 | 658 |
| 554 | 20230914 | 101100 | 410630055 | 2945 | 2960 | 2965 | 2945 | 4416 |
| 555 | 20230914 | 101000 | 397597615 | 2970 | 2935 | 2980 | 2935 | 3157 |
| 556 | 20230914 | 100900 | 388238955 | 2940 | 2940 | 2960 | 2940 | 2699 |
| 557 | 20230914 | 100800 | 380300850 | 2945 | 2950 | 2970 | 2940 | 4285 |
| 558 | 20230914 | 100700 | 367638975 | 2945 | 2960 | 2960 | 2940 | 2171 |
| 559 | 20230914 | 100600 | 361246755 | 2960 | 2960 | 2985 | 2945 | 6554 |
| 560 | 20230914 | 100500 | 341754150 | 2965 | 2940 | 2965 | 2930 | 4165 |
| 561 | 20230914 | 100400 | 329473885 | 2935 | 2940 | 2945 | 2935 | 4151 |
| 562 | 20230914 | 100300 | 317258590 | 2935 | 2910 | 2935 | 2910 | 3055 |
| 563 | 20230914 | 100200 | 308345795 | 2920 | 2935 | 2935 | 2920 | 1847 |
| 564 | 20230914 | 100100 | 302949355 | 2930 | 2920 | 2930 | 2905 | 11225 |
| 565 | 20230914 | 100000 | 270145910 | 2920 | 2905 | 2960 | 2905 | 19341 |
| 566 | 20230914 | 095900 | 213351115 | 2900 | 2920 | 2930 | 2900 | 6372 |
| 567 | 20230914 | 095800 | 194775255 | 2920 | 2895 | 2920 | 2895 | 2308 |
| 568 | 20230914 | 095700 | 188080250 | 2895 | 2920 | 2925 | 2895 | 6680 |
| 569 | 20230914 | 095600 | 168644845 | 2925 | 2905 | 2935 | 2895 | 7894 |
| 570 | 20230914 | 095500 | 145600455 | 2925 | 2915 | 2940 | 2905 | 13323 |
| 571 | 20230914 | 095400 | 106694385 | 2920 | 2900 | 2940 | 2900 | 7471 |
| 572 | 20230914 | 095300 | 84898000 | 2890 | 2890 | 2905 | 2890 | 891 |
| 573 | 20230914 | 095200 | 82317610 | 2890 | 2915 | 2920 | 2890 | 3084 |
| 574 | 20230914 | 095100 | 73365720 | 2915 | 2890 | 2915 | 2890 | 3593 |
| 575 | 20230914 | 095000 | 62923375 | 2890 | 2895 | 2905 | 2890 | 449 |
| 576 | 20230914 | 094900 | 61622160 | 2895 | 2860 | 2895 | 2835 | 1651 |
| 577 | 20230914 | 094800 | 56896810 | 2860 | 2860 | 2860 | 2860 | 34 |
| 578 | 20230914 | 094700 | 56799570 | 2860 | 2860 | 2860 | 2860 | 0 |
| 579 | 20230914 | 094600 | 56799570 | 2860 | 2860 | 2860 | 2860 | 104 |
| 580 | 20230914 | 094500 | 56502130 | 2860 | 2855 | 2860 | 2855 | 133 |
| 581 | 20230914 | 094400 | 56122070 | 2860 | 2860 | 2860 | 2860 | 148 |
| 582 | 20230914 | 094300 | 55698790 | 2860 | 2860 | 2860 | 2860 | 80 |
| 583 | 20230914 | 094200 | 55469990 | 2880 | 2880 | 2880 | 2880 | 0 |
| 584 | 20230914 | 094100 | 55469990 | 2880 | 2885 | 2885 | 2880 | 101 |
| 585 | 20230914 | 094000 | 55179105 | 2860 | 2865 | 2865 | 2860 | 500 |
| 586 | 20230914 | 093900 | 53747095 | 2885 | 2885 | 2885 | 2885 | 322 |
| 587 | 20230914 | 093800 | 52818125 | 2885 | 2885 | 2885 | 2885 | 374 |
| 588 | 20230914 | 093700 | 51739135 | 2865 | 2865 | 2865 | 2865 | 10 |
| 589 | 20230914 | 093600 | 51710485 | 2865 | 2870 | 2870 | 2865 | 6 |
| 590 | 20230914 | 093500 | 51693275 | 2895 | 2840 | 2895 | 2835 | 684 |
| 591 | 20230914 | 093400 | 49732580 | 2840 | 2845 | 2850 | 2840 | 355 |
| 592 | 20230914 | 093300 | 48723100 | 2850 | 2855 | 2855 | 2850 | 28 |
| 593 | 20230914 | 093200 | 48643280 | 2860 | 2860 | 2860 | 2860 | 102 |
| 594 | 20230914 | 093100 | 48351560 | 2865 | 2870 | 2870 | 2865 | 275 |
| 595 | 20230914 | 093000 | 47562330 | 2895 | 2850 | 2895 | 2845 | 1145 |
| 596 | 20230914 | 092900 | 44268510 | 2845 | 2850 | 2850 | 2840 | 951 |
| 597 | 20230914 | 092800 | 41564070 | 2850 | 2865 | 2865 | 2845 | 631 |
| 598 | 20230914 | 092700 | 39764375 | 2870 | 2875 | 2905 | 2870 | 999 |
| 599 | 20230914 | 092600 | 36887480 | 2905 | 2855 | 2915 | 2855 | 3327 |
| 600 | 20230914 | 092500 | 27262800 | 2855 | 2850 | 2855 | 2845 | 843 |
| 601 | 20230914 | 092400 | 24860440 | 2850 | 2835 | 2875 | 2835 | 762 |
| 602 | 20230914 | 092300 | 22689665 | 2835 | 2835 | 2835 | 2835 | 59 |
| 603 | 20230914 | 092200 | 22522400 | 2835 | 2835 | 2835 | 2835 | 360 |
| 604 | 20230914 | 092100 | 21501800 | 2835 | 2835 | 2835 | 2835 | 1 |
| 605 | 20230914 | 092000 | 21498965 | 2835 | 2835 | 2835 | 2835 | 2 |
| 606 | 20230914 | 091900 | 21493295 | 2830 | 2835 | 2845 | 2830 | 5 |
| 607 | 20230914 | 091800 | 21479105 | 2825 | 2830 | 2835 | 2825 | 277 |
| 608 | 20230914 | 091700 | 20695430 | 2830 | 2830 | 2830 | 2830 | 0 |
| 609 | 20230914 | 091600 | 20695430 | 2830 | 2810 | 2850 | 2810 | 1063 |
| 610 | 20230914 | 091500 | 17689050 | 2810 | 2810 | 2810 | 2810 | 0 |
| 611 | 20230914 | 091400 | 17689050 | 2810 | 2810 | 2810 | 2810 | 26 |
| 612 | 20230914 | 091300 | 17615990 | 2810 | 2800 | 2810 | 2795 | 279 |
| 613 | 20230914 | 091200 | 16835215 | 2795 | 2795 | 2795 | 2795 | 0 |
| 614 | 20230914 | 091100 | 16835215 | 2795 | 2795 | 2795 | 2795 | 0 |
| 615 | 20230914 | 091000 | 16835215 | 2795 | 2795 | 2795 | 2795 | 1 |
| 616 | 20230914 | 090900 | 16832420 | 2795 | 2795 | 2795 | 2795 | 0 |
| 617 | 20230914 | 090800 | 16832420 | 2795 | 2795 | 2805 | 2795 | 1455 |
| 618 | 20230914 | 090700 | 12765365 | 2810 | 2810 | 2810 | 2805 | 176 |
| 619 | 20230914 | 090600 | 12271230 | 2810 | 2800 | 2810 | 2800 | 2288 |
| 620 | 20230914 | 090500 | 5844595 | 2800 | 2790 | 2800 | 2790 | 9 |
| 621 | 20230914 | 090400 | 5819455 | 2775 | 2780 | 2780 | 2775 | 234 |
| 622 | 20230914 | 090300 | 5169425 | 2780 | 2780 | 2780 | 2780 | 31 |
| 623 | 20230914 | 090200 | 5083245 | 2775 | 2775 | 2775 | 2775 | 0 |
| 624 | 20230914 | 090100 | 5083245 | 2775 | 2775 | 2775 | 2775 | 67 |
| 625 | 20230914 | 090000 | 4897320 | 2780 | 2775 | 2785 | 2775 | 1542 |