31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 4923 |
| 3 | 20230912 | 192800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 4 | 20230912 | 192700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 5 | 20230912 | 192600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 6 | 20230912 | 192500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 7 | 20230912 | 192400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 8 | 20230912 | 192300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 9 | 20230912 | 192200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 10 | 20230912 | 192100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 11 | 20230912 | 192000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 12 | 20230912 | 191900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 13 | 20230912 | 191800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 14 | 20230912 | 191700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 15 | 20230912 | 191600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 16 | 20230912 | 191500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 17 | 20230912 | 191400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 18 | 20230912 | 191300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 19 | 20230912 | 191200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 20 | 20230912 | 191100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 21 | 20230912 | 191000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 22 | 20230912 | 190900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 23 | 20230912 | 190800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 24 | 20230912 | 190700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 25 | 20230912 | 190600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 26 | 20230912 | 190500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 27 | 20230912 | 190400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 28 | 20230912 | 190300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 29 | 20230912 | 190200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 30 | 20230912 | 190100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 31 | 20230912 | 190000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 32 | 20230912 | 185900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 4923 |
| 33 | 20230912 | 185800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 34 | 20230912 | 185700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 35 | 20230912 | 185600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 36 | 20230912 | 185500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 37 | 20230912 | 185400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 38 | 20230912 | 185300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 39 | 20230912 | 185200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 40 | 20230912 | 185100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 41 | 20230912 | 185000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 42 | 20230912 | 184900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 43 | 20230912 | 184800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 44 | 20230912 | 184700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 45 | 20230912 | 184600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 46 | 20230912 | 184500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 47 | 20230912 | 184400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 48 | 20230912 | 184300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 49 | 20230912 | 184200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 50 | 20230912 | 184100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 51 | 20230912 | 184000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 52 | 20230912 | 183900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 53 | 20230912 | 183800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 54 | 20230912 | 183700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 55 | 20230912 | 183600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 56 | 20230912 | 183500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 57 | 20230912 | 183400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 58 | 20230912 | 183300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 59 | 20230912 | 183200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 60 | 20230912 | 183100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 61 | 20230912 | 183000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 62 | 20230912 | 182900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 4923 |
| 63 | 20230912 | 182800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 64 | 20230912 | 182700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 65 | 20230912 | 182600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 66 | 20230912 | 182500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 67 | 20230912 | 182400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 68 | 20230912 | 182300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 69 | 20230912 | 182200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 70 | 20230912 | 182100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 71 | 20230912 | 182000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 72 | 20230912 | 181900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 73 | 20230912 | 181800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 74 | 20230912 | 181700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 75 | 20230912 | 181600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 76 | 20230912 | 181500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 77 | 20230912 | 181400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 78 | 20230912 | 181300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 79 | 20230912 | 181200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 80 | 20230912 | 181100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 81 | 20230912 | 181000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 82 | 20230912 | 180900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 83 | 20230912 | 180800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 84 | 20230912 | 180700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 85 | 20230912 | 180600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 86 | 20230912 | 180500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 87 | 20230912 | 180400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 88 | 20230912 | 180300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 89 | 20230912 | 180200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 90 | 20230912 | 180100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 91 | 20230912 | 180000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 92 | 20230912 | 175900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 4923 |
| 93 | 20230912 | 175800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 94 | 20230912 | 175700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 95 | 20230912 | 175600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 96 | 20230912 | 175500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 97 | 20230912 | 175400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 98 | 20230912 | 175300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 99 | 20230912 | 175200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 100 | 20230912 | 175100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 101 | 20230912 | 175000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 102 | 20230912 | 174900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 103 | 20230912 | 174800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 104 | 20230912 | 174700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 105 | 20230912 | 174600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 106 | 20230912 | 174500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 107 | 20230912 | 174400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 108 | 20230912 | 174300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 109 | 20230912 | 174200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 110 | 20230912 | 174100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 111 | 20230912 | 174000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 112 | 20230912 | 173900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 113 | 20230912 | 173800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 114 | 20230912 | 173700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 115 | 20230912 | 173600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 116 | 20230912 | 173500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 117 | 20230912 | 173400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 118 | 20230912 | 173300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 119 | 20230912 | 173200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 120 | 20230912 | 173100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 121 | 20230912 | 173000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 122 | 20230912 | 172900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 4923 |
| 123 | 20230912 | 172800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 124 | 20230912 | 172700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 125 | 20230912 | 172600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 126 | 20230912 | 172500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 127 | 20230912 | 172400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 128 | 20230912 | 172300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 129 | 20230912 | 172200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 130 | 20230912 | 172100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 131 | 20230912 | 172000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 132 | 20230912 | 171900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 133 | 20230912 | 171800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 134 | 20230912 | 171700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 135 | 20230912 | 171600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 136 | 20230912 | 171500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 137 | 20230912 | 171400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 138 | 20230912 | 171300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 139 | 20230912 | 171200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 140 | 20230912 | 171100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 141 | 20230912 | 171000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 142 | 20230912 | 170900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 143 | 20230912 | 170800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 144 | 20230912 | 170700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 145 | 20230912 | 170600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 146 | 20230912 | 170500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 147 | 20230912 | 170400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 148 | 20230912 | 170300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 149 | 20230912 | 170200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 150 | 20230912 | 170100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 151 | 20230912 | 170000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 152 | 20230912 | 165900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 4923 |
| 153 | 20230912 | 165800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 154 | 20230912 | 165700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 155 | 20230912 | 165600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 156 | 20230912 | 165500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 157 | 20230912 | 165400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 158 | 20230912 | 165300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 159 | 20230912 | 165200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 160 | 20230912 | 165100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 161 | 20230912 | 165000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 162 | 20230912 | 164900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 163 | 20230912 | 164800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 164 | 20230912 | 164700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 165 | 20230912 | 164600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 166 | 20230912 | 164500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 167 | 20230912 | 164400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 168 | 20230912 | 164300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 169 | 20230912 | 164200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 170 | 20230912 | 164100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 171 | 20230912 | 164000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 172 | 20230912 | 163900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 173 | 20230912 | 163800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 174 | 20230912 | 163700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 175 | 20230912 | 163600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 176 | 20230912 | 163500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 177 | 20230912 | 163400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 178 | 20230912 | 163300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 179 | 20230912 | 163200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 180 | 20230912 | 163100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 181 | 20230912 | 163000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 182 | 20230912 | 162900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 4923 |
| 183 | 20230912 | 162800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 184 | 20230912 | 162700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 185 | 20230912 | 162600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 186 | 20230912 | 162500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 187 | 20230912 | 162400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 188 | 20230912 | 162300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 189 | 20230912 | 162200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 190 | 20230912 | 162100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 191 | 20230912 | 162000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 192 | 20230912 | 161900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 193 | 20230912 | 161800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 194 | 20230912 | 161700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 195 | 20230912 | 161600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 196 | 20230912 | 161500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 197 | 20230912 | 161400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 198 | 20230912 | 161300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 199 | 20230912 | 161200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 200 | 20230912 | 161100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 201 | 20230912 | 161000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 202 | 20230912 | 160900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 203 | 20230912 | 160800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 204 | 20230912 | 160700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 205 | 20230912 | 160600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 206 | 20230912 | 160500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 207 | 20230912 | 160400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 208 | 20230912 | 160300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 209 | 20230912 | 160200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 210 | 20230912 | 160100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 211 | 20230912 | 160000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 212 | 20230912 | 155900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 4923 |
| 213 | 20230912 | 155800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 214 | 20230912 | 155700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 215 | 20230912 | 155600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 216 | 20230912 | 155500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 217 | 20230912 | 155400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 218 | 20230912 | 155300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 219 | 20230912 | 155200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 220 | 20230912 | 155100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 221 | 20230912 | 155000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 222 | 20230912 | 154900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 223 | 20230912 | 154800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 224 | 20230912 | 154700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 225 | 20230912 | 154600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 226 | 20230912 | 154500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 227 | 20230912 | 154400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 228 | 20230912 | 154300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 229 | 20230912 | 154200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 230 | 20230912 | 154100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 231 | 20230912 | 154000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 232 | 20230912 | 153900 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 233 | 20230912 | 153800 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 234 | 20230912 | 153700 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 235 | 20230912 | 153600 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 236 | 20230912 | 153500 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 237 | 20230912 | 153400 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 238 | 20230912 | 153300 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 239 | 20230912 | 153200 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 240 | 20230912 | 153100 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 241 | 20230912 | 153000 | 1969293900 | 4770 | 4770 | 4770 | 4770 | 4923 |
| 242 | 20230912 | 152900 | 1945811190 | 4765 | 4765 | 4765 | 4765 | 0 |
| 243 | 20230912 | 152800 | 1945811190 | 4765 | 4765 | 4765 | 4765 | 0 |
| 244 | 20230912 | 152700 | 1945811190 | 4765 | 4765 | 4765 | 4765 | 0 |
| 245 | 20230912 | 152600 | 1945811190 | 4765 | 4765 | 4765 | 4765 | 0 |
| 246 | 20230912 | 152500 | 1945811190 | 4765 | 4765 | 4765 | 4765 | 0 |
| 247 | 20230912 | 152400 | 1945811190 | 4765 | 4765 | 4765 | 4765 | 0 |
| 248 | 20230912 | 152300 | 1945811190 | 4765 | 4765 | 4765 | 4765 | 0 |
| 249 | 20230912 | 152200 | 1945811190 | 4765 | 4765 | 4765 | 4765 | 0 |
| 250 | 20230912 | 152100 | 1945811190 | 4765 | 4765 | 4765 | 4765 | 0 |
| 251 | 20230912 | 152000 | 1945811190 | 4765 | 4765 | 4765 | 4765 | 0 |
| 252 | 20230912 | 151900 | 1945811190 | 4765 | 4760 | 4770 | 4745 | 1462 |
| 253 | 20230912 | 151800 | 1938853310 | 4760 | 4740 | 4760 | 4740 | 2620 |
| 254 | 20230912 | 151700 | 1926413985 | 4740 | 4740 | 4740 | 4740 | 520 |
| 255 | 20230912 | 151600 | 1923949185 | 4745 | 4730 | 4745 | 4730 | 854 |
| 256 | 20230912 | 151500 | 1919897030 | 4730 | 4730 | 4730 | 4730 | 477 |
| 257 | 20230912 | 151400 | 1917640820 | 4730 | 4730 | 4730 | 4730 | 12 |
| 258 | 20230912 | 151300 | 1917584060 | 4745 | 4730 | 4745 | 4730 | 23 |
| 259 | 20230912 | 151200 | 1917475090 | 4730 | 4730 | 4730 | 4730 | 411 |
| 260 | 20230912 | 151100 | 1915531060 | 4730 | 4730 | 4730 | 4725 | 707 |
| 261 | 20230912 | 151000 | 1912190450 | 4730 | 4730 | 4730 | 4730 | 0 |
| 262 | 20230912 | 150900 | 1912190450 | 4730 | 4730 | 4730 | 4730 | 30 |
| 263 | 20230912 | 150800 | 1912048550 | 4730 | 4730 | 4730 | 4730 | 10 |
| 264 | 20230912 | 150700 | 1912001250 | 4730 | 4730 | 4730 | 4730 | 1325 |
| 265 | 20230912 | 150600 | 1905734000 | 4730 | 4730 | 4730 | 4730 | 127 |
| 266 | 20230912 | 150500 | 1905133290 | 4730 | 4730 | 4730 | 4730 | 347 |
| 267 | 20230912 | 150400 | 1903491980 | 4730 | 4730 | 4730 | 4730 | 101 |
| 268 | 20230912 | 150300 | 1903014250 | 4740 | 4740 | 4740 | 4740 | 15 |
| 269 | 20230912 | 150200 | 1902943150 | 4745 | 4725 | 4745 | 4725 | 556 |
| 270 | 20230912 | 150100 | 1900307760 | 4725 | 4725 | 4725 | 4720 | 1761 |
| 271 | 20230912 | 150000 | 1891987460 | 4730 | 4730 | 4730 | 4720 | 176 |
| 272 | 20230912 | 145900 | 1891155800 | 4730 | 4730 | 4730 | 4725 | 225 |
| 273 | 20230912 | 145800 | 1890091760 | 4735 | 4740 | 4740 | 4735 | 9 |
| 274 | 20230912 | 145700 | 1890049120 | 4740 | 4730 | 4740 | 4730 | 209 |
| 275 | 20230912 | 145600 | 1889059050 | 4735 | 4735 | 4735 | 4735 | 0 |
| 276 | 20230912 | 145500 | 1889059050 | 4735 | 4725 | 4735 | 4725 | 764 |
| 277 | 20230912 | 145400 | 1885448630 | 4730 | 4735 | 4735 | 4730 | 801 |
| 278 | 20230912 | 145300 | 1881658900 | 4745 | 4745 | 4745 | 4745 | 0 |
| 279 | 20230912 | 145200 | 1881658900 | 4745 | 4745 | 4745 | 4745 | 10 |
| 280 | 20230912 | 145100 | 1881611450 | 4745 | 4725 | 4745 | 4725 | 401 |
| 281 | 20230912 | 145000 | 1879714820 | 4720 | 4725 | 4725 | 4720 | 436 |
| 282 | 20230912 | 144900 | 1877655845 | 4735 | 4735 | 4735 | 4735 | 1 |
| 283 | 20230912 | 144800 | 1877651110 | 4725 | 4730 | 4735 | 4725 | 1900 |
| 284 | 20230912 | 144700 | 1868667715 | 4730 | 4730 | 4730 | 4730 | 26 |
| 285 | 20230912 | 144600 | 1868544735 | 4730 | 4730 | 4730 | 4730 | 708 |
| 286 | 20230912 | 144500 | 1865195895 | 4735 | 4735 | 4735 | 4735 | 115 |
| 287 | 20230912 | 144400 | 1864651370 | 4745 | 4745 | 4745 | 4745 | 10 |
| 288 | 20230912 | 144300 | 1864603920 | 4745 | 4745 | 4745 | 4745 | 12 |
| 289 | 20230912 | 144200 | 1864546980 | 4745 | 4740 | 4745 | 4730 | 970 |
| 290 | 20230912 | 144100 | 1859950335 | 4735 | 4735 | 4735 | 4730 | 554 |
| 291 | 20230912 | 144000 | 1857329900 | 4740 | 4730 | 4745 | 4720 | 1706 |
| 292 | 20230912 | 143900 | 1849270805 | 4720 | 4730 | 4735 | 4720 | 647 |
| 293 | 20230912 | 143800 | 1846215400 | 4730 | 4730 | 4730 | 4730 | 0 |
| 294 | 20230912 | 143700 | 1846215400 | 4730 | 4720 | 4730 | 4720 | 401 |
| 295 | 20230912 | 143600 | 1844322670 | 4725 | 4725 | 4725 | 4725 | 122 |
| 296 | 20230912 | 143500 | 1843746220 | 4730 | 4730 | 4730 | 4730 | 0 |
| 297 | 20230912 | 143400 | 1843746220 | 4730 | 4725 | 4730 | 4720 | 1100 |
| 298 | 20230912 | 143300 | 1838551305 | 4730 | 4730 | 4735 | 4730 | 13 |
| 299 | 20230912 | 143200 | 1838489810 | 4730 | 4725 | 4730 | 4725 | 238 |
| 300 | 20230912 | 143100 | 1837364845 | 4725 | 4720 | 4725 | 4720 | 58 |
| 301 | 20230912 | 143000 | 1837091045 | 4720 | 4730 | 4730 | 4720 | 627 |
| 302 | 20230912 | 142900 | 1834129310 | 4730 | 4730 | 4730 | 4730 | 53 |
| 303 | 20230912 | 142800 | 1833878620 | 4730 | 4730 | 4730 | 4730 | 644 |
| 304 | 20230912 | 142700 | 1830832500 | 4735 | 4735 | 4735 | 4735 | 15 |
| 305 | 20230912 | 142600 | 1830761475 | 4740 | 4740 | 4740 | 4740 | 804 |
| 306 | 20230912 | 142500 | 1826950515 | 4735 | 4750 | 4750 | 4735 | 730 |
| 307 | 20230912 | 142400 | 1823487015 | 4750 | 4770 | 4770 | 4750 | 1612 |
| 308 | 20230912 | 142300 | 1815827010 | 4770 | 4765 | 4770 | 4765 | 206 |
| 309 | 20230912 | 142200 | 1814844415 | 4770 | 4770 | 4770 | 4770 | 0 |
| 310 | 20230912 | 142100 | 1814844415 | 4770 | 4770 | 4770 | 4770 | 0 |
| 311 | 20230912 | 142000 | 1814844415 | 4770 | 4770 | 4770 | 4770 | 300 |
| 312 | 20230912 | 141900 | 1813413415 | 4770 | 4755 | 4770 | 4755 | 191 |
| 313 | 20230912 | 141800 | 1812504385 | 4755 | 4755 | 4755 | 4755 | 6 |
| 314 | 20230912 | 141700 | 1812475855 | 4750 | 4750 | 4755 | 4750 | 143 |
| 315 | 20230912 | 141600 | 1811796535 | 4750 | 4745 | 4750 | 4745 | 55 |
| 316 | 20230912 | 141500 | 1811535550 | 4745 | 4740 | 4745 | 4740 | 394 |
| 317 | 20230912 | 141400 | 1809667985 | 4740 | 4740 | 4740 | 4740 | 58 |
| 318 | 20230912 | 141300 | 1809393065 | 4740 | 4740 | 4740 | 4740 | 1 |
| 319 | 20230912 | 141200 | 1809388325 | 4710 | 4720 | 4740 | 4710 | 3028 |
| 320 | 20230912 | 141100 | 1795086195 | 4725 | 4715 | 4725 | 4710 | 2503 |
| 321 | 20230912 | 141000 | 1783285695 | 4715 | 4715 | 4715 | 4715 | 729 |
| 322 | 20230912 | 140900 | 1779848460 | 4715 | 4720 | 4720 | 4715 | 202 |
| 323 | 20230912 | 140800 | 1778895145 | 4735 | 4730 | 4735 | 4730 | 3 |
| 324 | 20230912 | 140700 | 1778880945 | 4735 | 4725 | 4735 | 4715 | 55 |
| 325 | 20230912 | 140600 | 1778621540 | 4725 | 4725 | 4740 | 4725 | 4 |
| 326 | 20230912 | 140500 | 1778602615 | 4735 | 4725 | 4735 | 4725 | 200 |
| 327 | 20230912 | 140400 | 1777655625 | 4730 | 4720 | 4730 | 4715 | 1608 |
| 328 | 20230912 | 140300 | 1770059385 | 4710 | 4710 | 4710 | 4710 | 45 |
| 329 | 20230912 | 140200 | 1769847435 | 4710 | 4710 | 4710 | 4710 | 158 |
| 330 | 20230912 | 140100 | 1769103255 | 4710 | 4740 | 4740 | 4710 | 4801 |
| 331 | 20230912 | 140000 | 1746414420 | 4740 | 4730 | 4740 | 4715 | 1619 |
| 332 | 20230912 | 135900 | 1738773570 | 4740 | 4740 | 4740 | 4720 | 2633 |
| 333 | 20230912 | 135800 | 1726319755 | 4755 | 4755 | 4755 | 4730 | 3033 |
| 334 | 20230912 | 135700 | 1711953695 | 4765 | 4765 | 4765 | 4765 | 1 |
| 335 | 20230912 | 135600 | 1711948930 | 4765 | 4765 | 4765 | 4760 | 291 |
| 336 | 20230912 | 135500 | 1710563015 | 4770 | 4775 | 4775 | 4770 | 65 |
| 337 | 20230912 | 135400 | 1710252690 | 4775 | 4775 | 4795 | 4775 | 160 |
| 338 | 20230912 | 135300 | 1709488610 | 4775 | 4760 | 4775 | 4760 | 1049 |
| 339 | 20230912 | 135200 | 1704490230 | 4760 | 4760 | 4760 | 4755 | 725 |
| 340 | 20230912 | 135100 | 1701040245 | 4745 | 4745 | 4745 | 4745 | 523 |
| 341 | 20230912 | 135000 | 1698558610 | 4745 | 4745 | 4745 | 4730 | 1720 |
| 342 | 20230912 | 134900 | 1690400565 | 4730 | 4740 | 4745 | 4730 | 2170 |
| 343 | 20230912 | 134800 | 1680127815 | 4740 | 4760 | 4765 | 4740 | 2791 |
| 344 | 20230912 | 134700 | 1666873725 | 4755 | 4775 | 4775 | 4755 | 5906 |
| 345 | 20230912 | 134600 | 1638725910 | 4775 | 4780 | 4780 | 4775 | 1386 |
| 346 | 20230912 | 134500 | 1632107725 | 4775 | 4785 | 4785 | 4775 | 1773 |
| 347 | 20230912 | 134400 | 1623631345 | 4790 | 4800 | 4800 | 4790 | 679 |
| 348 | 20230912 | 134300 | 1620376180 | 4810 | 4810 | 4810 | 4810 | 0 |
| 349 | 20230912 | 134200 | 1620376180 | 4810 | 4810 | 4810 | 4810 | 0 |
| 350 | 20230912 | 134100 | 1620376180 | 4810 | 4810 | 4810 | 4810 | 9 |
| 351 | 20230912 | 134000 | 1620332890 | 4810 | 4805 | 4815 | 4805 | 167 |
| 352 | 20230912 | 133900 | 1619529750 | 4805 | 4815 | 4815 | 4805 | 160 |
| 353 | 20230912 | 133800 | 1618760175 | 4815 | 4810 | 4815 | 4795 | 587 |
| 354 | 20230912 | 133700 | 1615944040 | 4815 | 4800 | 4815 | 4800 | 36 |
| 355 | 20230912 | 133600 | 1615770920 | 4800 | 4795 | 4815 | 4790 | 156 |
| 356 | 20230912 | 133500 | 1615023190 | 4800 | 4800 | 4800 | 4800 | 110 |
| 357 | 20230912 | 133400 | 1614495190 | 4800 | 4795 | 4800 | 4795 | 2209 |
| 358 | 20230912 | 133300 | 1603893715 | 4795 | 4800 | 4800 | 4795 | 51 |
| 359 | 20230912 | 133200 | 1603649165 | 4785 | 4785 | 4785 | 4775 | 497 |
| 360 | 20230912 | 133100 | 1601273145 | 4780 | 4780 | 4780 | 4780 | 3756 |
| 361 | 20230912 | 133000 | 1583319465 | 4780 | 4785 | 4785 | 4780 | 1284 |
| 362 | 20230912 | 132900 | 1577181025 | 4785 | 4785 | 4785 | 4785 | 0 |
| 363 | 20230912 | 132800 | 1577181025 | 4785 | 4795 | 4795 | 4785 | 3632 |
| 364 | 20230912 | 132700 | 1559782240 | 4795 | 4810 | 4825 | 4795 | 11541 |
| 365 | 20230912 | 132600 | 1504359385 | 4825 | 4825 | 4825 | 4825 | 0 |
| 366 | 20230912 | 132500 | 1504359385 | 4825 | 4825 | 4825 | 4825 | 0 |
| 367 | 20230912 | 132400 | 1504359385 | 4825 | 4825 | 4825 | 4825 | 0 |
| 368 | 20230912 | 132300 | 1504359385 | 4825 | 4820 | 4825 | 4810 | 178 |
| 369 | 20230912 | 132200 | 1503501430 | 4830 | 4830 | 4830 | 4830 | 0 |
| 370 | 20230912 | 132100 | 1503501430 | 4830 | 4805 | 4830 | 4805 | 1167 |
| 371 | 20230912 | 132000 | 1497871400 | 4805 | 4805 | 4805 | 4805 | 876 |
| 372 | 20230912 | 131900 | 1493662220 | 4805 | 4825 | 4825 | 4805 | 701 |
| 373 | 20230912 | 131800 | 1490293895 | 4825 | 4805 | 4825 | 4805 | 339 |
| 374 | 20230912 | 131700 | 1488662280 | 4810 | 4810 | 4810 | 4805 | 393 |
| 375 | 20230912 | 131600 | 1486773180 | 4810 | 4815 | 4815 | 4810 | 2907 |
| 376 | 20230912 | 131500 | 1472781350 | 4820 | 4820 | 4820 | 4820 | 3664 |
| 377 | 20230912 | 131400 | 1455120870 | 4820 | 4820 | 4820 | 4820 | 482 |
| 378 | 20230912 | 131300 | 1452797630 | 4820 | 4820 | 4825 | 4820 | 1614 |
| 379 | 20230912 | 131200 | 1445011090 | 4825 | 4825 | 4825 | 4825 | 3369 |
| 380 | 20230912 | 131100 | 1428755665 | 4830 | 4825 | 4830 | 4825 | 604 |
| 381 | 20230912 | 131000 | 1425840345 | 4825 | 4825 | 4825 | 4820 | 3021 |
| 382 | 20230912 | 130900 | 1411266770 | 4830 | 4835 | 4835 | 4830 | 3025 |
| 383 | 20230912 | 130800 | 1396655655 | 4835 | 4835 | 4835 | 4835 | 1080 |
| 384 | 20230912 | 130700 | 1391433855 | 4835 | 4830 | 4835 | 4830 | 694 |
| 385 | 20230912 | 130600 | 1388079735 | 4835 | 4835 | 4835 | 4835 | 563 |
| 386 | 20230912 | 130500 | 1385357630 | 4835 | 4835 | 4835 | 4835 | 0 |
| 387 | 20230912 | 130400 | 1385357630 | 4835 | 4835 | 4835 | 4835 | 112 |
| 388 | 20230912 | 130300 | 1384816110 | 4835 | 4835 | 4835 | 4835 | 100 |
| 389 | 20230912 | 130200 | 1384332610 | 4835 | 4835 | 4835 | 4830 | 133 |
| 390 | 20230912 | 130100 | 1383690165 | 4830 | 4830 | 4830 | 4830 | 81 |
| 391 | 20230912 | 130000 | 1383298935 | 4830 | 4830 | 4830 | 4830 | 0 |
| 392 | 20230912 | 125900 | 1383298935 | 4830 | 4835 | 4835 | 4830 | 60 |
| 393 | 20230912 | 125800 | 1383009025 | 4835 | 4835 | 4835 | 4835 | 2 |
| 394 | 20230912 | 125700 | 1382999355 | 4830 | 4830 | 4830 | 4825 | 3043 |
| 395 | 20230912 | 125600 | 1368305585 | 4830 | 4830 | 4830 | 4830 | 0 |
| 396 | 20230912 | 125500 | 1368305585 | 4830 | 4830 | 4830 | 4830 | 34 |
| 397 | 20230912 | 125400 | 1368141365 | 4830 | 4830 | 4830 | 4830 | 110 |
| 398 | 20230912 | 125300 | 1367610065 | 4830 | 4830 | 4830 | 4830 | 128 |
| 399 | 20230912 | 125200 | 1366991825 | 4830 | 4830 | 4830 | 4830 | 383 |
| 400 | 20230912 | 125100 | 1365141935 | 4830 | 4830 | 4830 | 4830 | 489 |
| 401 | 20230912 | 125000 | 1362780065 | 4830 | 4830 | 4830 | 4830 | 1397 |
| 402 | 20230912 | 124900 | 1356032555 | 4835 | 4835 | 4835 | 4835 | 200 |
| 403 | 20230912 | 124800 | 1355065555 | 4835 | 4835 | 4835 | 4835 | 570 |
| 404 | 20230912 | 124700 | 1352309605 | 4840 | 4840 | 4840 | 4840 | 5 |
| 405 | 20230912 | 124600 | 1352285405 | 4840 | 4840 | 4840 | 4840 | 29 |
| 406 | 20230912 | 124500 | 1352145045 | 4835 | 4835 | 4835 | 4835 | 0 |
| 407 | 20230912 | 124400 | 1352145045 | 4835 | 4835 | 4835 | 4835 | 901 |
| 408 | 20230912 | 124300 | 1347788710 | 4845 | 4840 | 4845 | 4840 | 134 |
| 409 | 20230912 | 124200 | 1347140100 | 4850 | 4850 | 4850 | 4850 | 0 |
| 410 | 20230912 | 124100 | 1347140100 | 4850 | 4850 | 4850 | 4850 | 0 |
| 411 | 20230912 | 124000 | 1347140100 | 4850 | 4850 | 4850 | 4850 | 0 |
| 412 | 20230912 | 123900 | 1347140100 | 4850 | 4850 | 4850 | 4850 | 27 |
| 413 | 20230912 | 123800 | 1347009150 | 4830 | 4830 | 4830 | 4830 | 606 |
| 414 | 20230912 | 123700 | 1344082170 | 4830 | 4830 | 4830 | 4830 | 255 |
| 415 | 20230912 | 123600 | 1342850520 | 4830 | 4825 | 4830 | 4825 | 17 |
| 416 | 20230912 | 123500 | 1342768460 | 4825 | 4830 | 4830 | 4825 | 149 |
| 417 | 20230912 | 123400 | 1342049195 | 4830 | 4830 | 4830 | 4830 | 43 |
| 418 | 20230912 | 123300 | 1341841505 | 4840 | 4840 | 4840 | 4840 | 50 |
| 419 | 20230912 | 123200 | 1341599505 | 4850 | 4825 | 4850 | 4820 | 1141 |
| 420 | 20230912 | 123100 | 1336095735 | 4825 | 4825 | 4825 | 4825 | 438 |
| 421 | 20230912 | 123000 | 1333982385 | 4830 | 4830 | 4830 | 4830 | 307 |
| 422 | 20230912 | 122900 | 1332499575 | 4830 | 4830 | 4830 | 4830 | 15 |
| 423 | 20230912 | 122800 | 1332427125 | 4830 | 4830 | 4830 | 4830 | 272 |
| 424 | 20230912 | 122700 | 1331113365 | 4830 | 4830 | 4830 | 4830 | 219 |
| 425 | 20230912 | 122600 | 1330055595 | 4830 | 4830 | 4830 | 4830 | 0 |
| 426 | 20230912 | 122500 | 1330055595 | 4830 | 4830 | 4830 | 4830 | 56 |
| 427 | 20230912 | 122400 | 1329785115 | 4830 | 4830 | 4830 | 4830 | 6 |
| 428 | 20230912 | 122300 | 1329756135 | 4830 | 4830 | 4830 | 4830 | 123 |
| 429 | 20230912 | 122200 | 1329162045 | 4830 | 4830 | 4830 | 4830 | 50 |
| 430 | 20230912 | 122100 | 1328920545 | 4830 | 4830 | 4830 | 4825 | 1434 |
| 431 | 20230912 | 122000 | 1321997420 | 4830 | 4835 | 4835 | 4830 | 254 |
| 432 | 20230912 | 121900 | 1320769380 | 4850 | 4835 | 4850 | 4835 | 736 |
| 433 | 20230912 | 121800 | 1317206685 | 4835 | 4845 | 4845 | 4835 | 469 |
| 434 | 20230912 | 121700 | 1314936225 | 4845 | 4845 | 4845 | 4840 | 114 |
| 435 | 20230912 | 121600 | 1314384035 | 4840 | 4840 | 4840 | 4840 | 1 |
| 436 | 20230912 | 121500 | 1314379195 | 4850 | 4840 | 4850 | 4840 | 542 |
| 437 | 20230912 | 121400 | 1311755865 | 4840 | 4840 | 4840 | 4840 | 0 |
| 438 | 20230912 | 121300 | 1311755865 | 4840 | 4845 | 4845 | 4840 | 473 |
| 439 | 20230912 | 121200 | 1309465375 | 4845 | 4845 | 4845 | 4845 | 672 |
| 440 | 20230912 | 121100 | 1306209535 | 4845 | 4840 | 4845 | 4840 | 259 |
| 441 | 20230912 | 121000 | 1304954855 | 4840 | 4850 | 4850 | 4840 | 878 |
| 442 | 20230912 | 120900 | 1300700850 | 4850 | 4850 | 4850 | 4850 | 82 |
| 443 | 20230912 | 120800 | 1300303150 | 4850 | 4865 | 4870 | 4850 | 1329 |
| 444 | 20230912 | 120700 | 1293848050 | 4865 | 4870 | 4870 | 4865 | 66 |
| 445 | 20230912 | 120600 | 1293526690 | 4870 | 4855 | 4870 | 4855 | 200 |
| 446 | 20230912 | 120500 | 1292553235 | 4850 | 4860 | 4860 | 4850 | 196 |
| 447 | 20230912 | 120400 | 1291601175 | 4860 | 4860 | 4860 | 4860 | 1 |
| 448 | 20230912 | 120300 | 1291596315 | 4860 | 4860 | 4860 | 4860 | 5 |
| 449 | 20230912 | 120200 | 1291572015 | 4850 | 4865 | 4875 | 4850 | 727 |
| 450 | 20230912 | 120100 | 1288029955 | 4875 | 4860 | 4880 | 4860 | 1015 |
| 451 | 20230912 | 120000 | 1283081685 | 4850 | 4845 | 4850 | 4845 | 490 |
| 452 | 20230912 | 115900 | 1280705220 | 4850 | 4850 | 4850 | 4850 | 169 |
| 453 | 20230912 | 115800 | 1279885570 | 4850 | 4850 | 4850 | 4850 | 0 |
| 454 | 20230912 | 115700 | 1279885570 | 4850 | 4850 | 4850 | 4850 | 0 |
| 455 | 20230912 | 115600 | 1279885570 | 4850 | 4850 | 4850 | 4850 | 356 |
| 456 | 20230912 | 115500 | 1278158970 | 4855 | 4850 | 4860 | 4850 | 544 |
| 457 | 20230912 | 115400 | 1275520555 | 4850 | 4840 | 4850 | 4835 | 1085 |
| 458 | 20230912 | 115300 | 1270270470 | 4840 | 4845 | 4845 | 4840 | 930 |
| 459 | 20230912 | 115200 | 1265769010 | 4850 | 4850 | 4850 | 4850 | 0 |
| 460 | 20230912 | 115100 | 1265769010 | 4850 | 4860 | 4860 | 4850 | 165 |
| 461 | 20230912 | 115000 | 1264967160 | 4855 | 4855 | 4855 | 4855 | 16 |
| 462 | 20230912 | 114900 | 1264889480 | 4850 | 4860 | 4860 | 4850 | 145 |
| 463 | 20230912 | 114800 | 1264186220 | 4855 | 4855 | 4855 | 4855 | 1 |
| 464 | 20230912 | 114700 | 1264181365 | 4860 | 4855 | 4860 | 4855 | 200 |
| 465 | 20230912 | 114600 | 1263210345 | 4840 | 4845 | 4850 | 4820 | 675 |
| 466 | 20230912 | 114500 | 1259952350 | 4850 | 4845 | 4850 | 4820 | 35 |
| 467 | 20230912 | 114400 | 1259783205 | 4840 | 4830 | 4840 | 4830 | 8 |
| 468 | 20230912 | 114300 | 1259744510 | 4820 | 4820 | 4820 | 4820 | 0 |
| 469 | 20230912 | 114200 | 1259744510 | 4820 | 4820 | 4820 | 4820 | 0 |
| 470 | 20230912 | 114100 | 1259744510 | 4820 | 4820 | 4820 | 4815 | 2048 |
| 471 | 20230912 | 114000 | 1249873340 | 4820 | 4820 | 4830 | 4820 | 161 |
| 472 | 20230912 | 113900 | 1249096650 | 4820 | 4825 | 4825 | 4820 | 708 |
| 473 | 20230912 | 113800 | 1245683785 | 4825 | 4830 | 4830 | 4825 | 2501 |
| 474 | 20230912 | 113700 | 1233612870 | 4830 | 4835 | 4835 | 4830 | 403 |
| 475 | 20230912 | 113600 | 1231665930 | 4835 | 4835 | 4835 | 4835 | 2731 |
| 476 | 20230912 | 113500 | 1218461545 | 4835 | 4835 | 4835 | 4835 | 8 |
| 477 | 20230912 | 113400 | 1218422865 | 4845 | 4835 | 4845 | 4835 | 148 |
| 478 | 20230912 | 113300 | 1217706635 | 4835 | 4835 | 4835 | 4835 | 0 |
| 479 | 20230912 | 113200 | 1217706635 | 4835 | 4840 | 4845 | 4835 | 1503 |
| 480 | 20230912 | 113100 | 1210438550 | 4840 | 4840 | 4845 | 4840 | 336 |
| 481 | 20230912 | 113000 | 1208812080 | 4840 | 4840 | 4840 | 4840 | 0 |
| 482 | 20230912 | 112900 | 1208812080 | 4840 | 4840 | 4840 | 4840 | 183 |
| 483 | 20230912 | 112800 | 1207926360 | 4840 | 4840 | 4840 | 4840 | 59 |
| 484 | 20230912 | 112700 | 1207640800 | 4840 | 4840 | 4840 | 4840 | 5 |
| 485 | 20230912 | 112600 | 1207616600 | 4840 | 4840 | 4840 | 4840 | 148 |
| 486 | 20230912 | 112500 | 1206900280 | 4850 | 4850 | 4850 | 4850 | 0 |
| 487 | 20230912 | 112400 | 1206900280 | 4850 | 4850 | 4850 | 4850 | 0 |
| 488 | 20230912 | 112300 | 1206900280 | 4850 | 4850 | 4850 | 4850 | 874 |
| 489 | 20230912 | 112200 | 1202661380 | 4845 | 4845 | 4845 | 4845 | 102 |
| 490 | 20230912 | 112100 | 1202167190 | 4845 | 4850 | 4850 | 4845 | 1052 |
| 491 | 20230912 | 112000 | 1197065100 | 4855 | 4855 | 4855 | 4855 | 214 |
| 492 | 20230912 | 111900 | 1196026130 | 4860 | 4875 | 4880 | 4860 | 2596 |
| 493 | 20230912 | 111800 | 1183398875 | 4870 | 4870 | 4870 | 4870 | 117 |
| 494 | 20230912 | 111700 | 1182829085 | 4870 | 4880 | 4885 | 4870 | 539 |
| 495 | 20230912 | 111600 | 1180202860 | 4870 | 4880 | 4880 | 4870 | 150 |
| 496 | 20230912 | 111500 | 1179472345 | 4885 | 4870 | 4885 | 4870 | 132 |
| 497 | 20230912 | 111400 | 1178828725 | 4870 | 4865 | 4870 | 4860 | 77 |
| 498 | 20230912 | 111300 | 1178454090 | 4870 | 4870 | 4870 | 4870 | 0 |
| 499 | 20230912 | 111200 | 1178454090 | 4870 | 4860 | 4870 | 4855 | 746 |
| 500 | 20230912 | 111100 | 1174827870 | 4860 | 4860 | 4860 | 4860 | 1 |
| 501 | 20230912 | 111000 | 1174823010 | 4860 | 4860 | 4860 | 4860 | 3 |
| 502 | 20230912 | 110900 | 1174808430 | 4860 | 4860 | 4880 | 4860 | 279 |
| 503 | 20230912 | 110800 | 1173452460 | 4860 | 4865 | 4865 | 4860 | 550 |
| 504 | 20230912 | 110700 | 1170779210 | 4850 | 4850 | 4850 | 4850 | 0 |
| 505 | 20230912 | 110600 | 1170779210 | 4850 | 4880 | 4905 | 4850 | 7908 |
| 506 | 20230912 | 110500 | 1132074095 | 4860 | 4865 | 4875 | 4860 | 1201 |
| 507 | 20230912 | 110400 | 1126229805 | 4860 | 4850 | 4860 | 4850 | 948 |
| 508 | 20230912 | 110300 | 1121622915 | 4855 | 4860 | 4860 | 4855 | 349 |
| 509 | 20230912 | 110200 | 1119928515 | 4855 | 4855 | 4855 | 4855 | 0 |
| 510 | 20230912 | 110100 | 1119928515 | 4855 | 4855 | 4855 | 4855 | 3 |
| 511 | 20230912 | 110000 | 1119913950 | 4860 | 4860 | 4860 | 4850 | 232 |
| 512 | 20230912 | 105900 | 1118787820 | 4840 | 4855 | 4855 | 4840 | 2350 |
| 513 | 20230912 | 105800 | 1107398745 | 4860 | 4860 | 4860 | 4860 | 107 |
| 514 | 20230912 | 105700 | 1106878725 | 4860 | 4865 | 4865 | 4860 | 1418 |
| 515 | 20230912 | 105600 | 1099987240 | 4865 | 4865 | 4865 | 4865 | 1323 |
| 516 | 20230912 | 105500 | 1093550845 | 4885 | 4860 | 4885 | 4860 | 1225 |
| 517 | 20230912 | 105400 | 1087593605 | 4860 | 4865 | 4865 | 4860 | 40 |
| 518 | 20230912 | 105300 | 1087399090 | 4865 | 4865 | 4865 | 4865 | 5 |
| 519 | 20230912 | 105200 | 1087374765 | 4865 | 4865 | 4865 | 4865 | 826 |
| 520 | 20230912 | 105100 | 1083356275 | 4870 | 4885 | 4885 | 4870 | 537 |
| 521 | 20230912 | 105000 | 1080735845 | 4895 | 4895 | 4895 | 4880 | 1971 |
| 522 | 20230912 | 104900 | 1071107185 | 4895 | 4890 | 4900 | 4890 | 30 |
| 523 | 20230912 | 104800 | 1070960295 | 4880 | 4885 | 4900 | 4875 | 1015 |
| 524 | 20230912 | 104700 | 1065997300 | 4900 | 4870 | 4900 | 4865 | 548 |
| 525 | 20230912 | 104600 | 1063325685 | 4900 | 4875 | 4905 | 4875 | 5699 |
| 526 | 20230912 | 104500 | 1035519705 | 4865 | 4850 | 4865 | 4850 | 840 |
| 527 | 20230912 | 104400 | 1031434005 | 4850 | 4845 | 4860 | 4845 | 1266 |
| 528 | 20230912 | 104300 | 1025297815 | 4860 | 4850 | 4860 | 4835 | 3017 |
| 529 | 20230912 | 104200 | 1010701815 | 4855 | 4855 | 4855 | 4855 | 20 |
| 530 | 20230912 | 104100 | 1010604715 | 4855 | 4845 | 4855 | 4845 | 77 |
| 531 | 20230912 | 104000 | 1010230950 | 4845 | 4845 | 4845 | 4845 | 0 |
| 532 | 20230912 | 103900 | 1010230950 | 4845 | 4840 | 4845 | 4840 | 2269 |
| 533 | 20230912 | 103800 | 999240440 | 4845 | 4840 | 4845 | 4840 | 603 |
| 534 | 20230912 | 103700 | 996321790 | 4845 | 4840 | 4845 | 4840 | 11 |
| 535 | 20230912 | 103600 | 996268545 | 4845 | 4845 | 4845 | 4845 | 595 |
| 536 | 20230912 | 103500 | 993385770 | 4845 | 4850 | 4850 | 4845 | 549 |
| 537 | 20230912 | 103400 | 990723400 | 4850 | 4860 | 4860 | 4850 | 1510 |
| 538 | 20230912 | 103300 | 983386810 | 4860 | 4860 | 4860 | 4860 | 143 |
| 539 | 20230912 | 103200 | 982691830 | 4860 | 4865 | 4865 | 4860 | 462 |
| 540 | 20230912 | 103100 | 980444450 | 4865 | 4865 | 4865 | 4865 | 34 |
| 541 | 20230912 | 103000 | 980279040 | 4870 | 4865 | 4870 | 4865 | 51 |
| 542 | 20230912 | 102900 | 980030920 | 4870 | 4870 | 4870 | 4870 | 141 |
| 543 | 20230912 | 102800 | 979344250 | 4880 | 4875 | 4880 | 4860 | 513 |
| 544 | 20230912 | 102700 | 976846530 | 4875 | 4865 | 4900 | 4845 | 8977 |
| 545 | 20230912 | 102600 | 933218830 | 4875 | 4875 | 4875 | 4870 | 266 |
| 546 | 20230912 | 102500 | 931923090 | 4885 | 4870 | 4885 | 4865 | 1011 |
| 547 | 20230912 | 102400 | 926995495 | 4885 | 4885 | 4885 | 4865 | 4440 |
| 548 | 20230912 | 102300 | 905367180 | 4885 | 4885 | 4885 | 4885 | 65 |
| 549 | 20230912 | 102200 | 905049655 | 4885 | 4885 | 4885 | 4885 | 170 |
| 550 | 20230912 | 102100 | 904219205 | 4895 | 4890 | 4895 | 4885 | 816 |
| 551 | 20230912 | 102000 | 900229125 | 4895 | 4905 | 4905 | 4890 | 4376 |
| 552 | 20230912 | 101900 | 878795305 | 4905 | 4910 | 4910 | 4900 | 1259 |
| 553 | 20230912 | 101800 | 872620360 | 4900 | 4905 | 4905 | 4900 | 2001 |
| 554 | 20230912 | 101700 | 862809660 | 4910 | 4920 | 4920 | 4910 | 250 |
| 555 | 20230912 | 101600 | 861582130 | 4920 | 4900 | 4920 | 4900 | 1166 |
| 556 | 20230912 | 101500 | 855853200 | 4900 | 4910 | 4910 | 4900 | 2277 |
| 557 | 20230912 | 101400 | 844679915 | 4910 | 4910 | 4920 | 4905 | 1409 |
| 558 | 20230912 | 101300 | 837758880 | 4910 | 4910 | 4910 | 4900 | 927 |
| 559 | 20230912 | 101200 | 833208630 | 4900 | 4905 | 4910 | 4900 | 616 |
| 560 | 20230912 | 101100 | 830187085 | 4900 | 4890 | 4910 | 4880 | 4455 |
| 561 | 20230912 | 101000 | 808339145 | 4890 | 4880 | 4890 | 4880 | 697 |
| 562 | 20230912 | 100900 | 804934710 | 4880 | 4905 | 4905 | 4880 | 7176 |
| 563 | 20230912 | 100800 | 769802130 | 4910 | 4920 | 4925 | 4910 | 1117 |
| 564 | 20230912 | 100700 | 764310860 | 4920 | 4910 | 4920 | 4910 | 2387 |
| 565 | 20230912 | 100600 | 752574915 | 4910 | 4905 | 4910 | 4900 | 782 |
| 566 | 20230912 | 100500 | 748739700 | 4915 | 4910 | 4920 | 4910 | 6712 |
| 567 | 20230912 | 100400 | 715757950 | 4910 | 4900 | 4910 | 4900 | 1103 |
| 568 | 20230912 | 100300 | 710344490 | 4905 | 4895 | 4905 | 4895 | 3970 |
| 569 | 20230912 | 100200 | 690889965 | 4895 | 4880 | 4895 | 4875 | 899 |
| 570 | 20230912 | 100100 | 686496255 | 4880 | 4895 | 4895 | 4880 | 2059 |
| 571 | 20230912 | 100000 | 676441230 | 4895 | 4905 | 4905 | 4895 | 2204 |
| 572 | 20230912 | 095900 | 665645295 | 4905 | 4895 | 4905 | 4895 | 7376 |
| 573 | 20230912 | 095800 | 629494205 | 4895 | 4885 | 4895 | 4885 | 1863 |
| 574 | 20230912 | 095700 | 620380280 | 4885 | 4890 | 4890 | 4885 | 124 |
| 575 | 20230912 | 095600 | 619774495 | 4890 | 4880 | 4895 | 4875 | 7090 |
| 576 | 20230912 | 095500 | 585113260 | 4880 | 4870 | 4880 | 4870 | 650 |
| 577 | 20230912 | 095400 | 581946560 | 4880 | 4880 | 4885 | 4870 | 1344 |
| 578 | 20230912 | 095300 | 575385880 | 4880 | 4880 | 4880 | 4880 | 334 |
| 579 | 20230912 | 095200 | 573755960 | 4860 | 4865 | 4865 | 4860 | 162 |
| 580 | 20230912 | 095100 | 572968635 | 4880 | 4875 | 4880 | 4865 | 1011 |
| 581 | 20230912 | 095000 | 568036700 | 4875 | 4875 | 4880 | 4870 | 593 |
| 582 | 20230912 | 094900 | 565145405 | 4875 | 4855 | 4880 | 4855 | 3019 |
| 583 | 20230912 | 094800 | 550458465 | 4855 | 4845 | 4855 | 4845 | 1704 |
| 584 | 20230912 | 094700 | 542200055 | 4840 | 4835 | 4840 | 4835 | 1731 |
| 585 | 20230912 | 094600 | 533830300 | 4835 | 4835 | 4835 | 4835 | 23 |
| 586 | 20230912 | 094500 | 533719095 | 4840 | 4845 | 4845 | 4840 | 14 |
| 587 | 20230912 | 094400 | 533651315 | 4845 | 4835 | 4845 | 4835 | 210 |
| 588 | 20230912 | 094300 | 532635945 | 4835 | 4835 | 4835 | 4835 | 0 |
| 589 | 20230912 | 094200 | 532635945 | 4835 | 4835 | 4835 | 4835 | 436 |
| 590 | 20230912 | 094100 | 530527885 | 4835 | 4840 | 4840 | 4835 | 212 |
| 591 | 20230912 | 094000 | 529502590 | 4835 | 4850 | 4850 | 4835 | 389 |
| 592 | 20230912 | 093900 | 527619780 | 4855 | 4845 | 4860 | 4835 | 671 |
| 593 | 20230912 | 093800 | 524375360 | 4835 | 4830 | 4835 | 4830 | 2373 |
| 594 | 20230912 | 093700 | 512904405 | 4830 | 4850 | 4850 | 4830 | 14376 |
| 595 | 20230912 | 093600 | 443331050 | 4850 | 4855 | 4855 | 4850 | 998 |
| 596 | 20230912 | 093500 | 438490475 | 4860 | 4850 | 4860 | 4850 | 326 |
| 597 | 20230912 | 093400 | 436909175 | 4850 | 4850 | 4855 | 4845 | 3086 |
| 598 | 20230912 | 093300 | 421954870 | 4850 | 4865 | 4875 | 4850 | 203 |
| 599 | 20230912 | 093200 | 420968935 | 4875 | 4880 | 4890 | 4875 | 1686 |
| 600 | 20230912 | 093100 | 412736840 | 4875 | 4865 | 4875 | 4865 | 1516 |
| 601 | 20230912 | 093000 | 405355185 | 4865 | 4870 | 4870 | 4850 | 80 |
| 602 | 20230912 | 092900 | 404965950 | 4850 | 4850 | 4870 | 4850 | 780 |
| 603 | 20230912 | 092800 | 401180930 | 4850 | 4865 | 4865 | 4850 | 215 |
| 604 | 20230912 | 092700 | 400135180 | 4845 | 4835 | 4845 | 4835 | 2087 |
| 605 | 20230912 | 092600 | 390033765 | 4835 | 4835 | 4835 | 4835 | 417 |
| 606 | 20230912 | 092500 | 388017570 | 4830 | 4835 | 4835 | 4830 | 835 |
| 607 | 20230912 | 092400 | 383981420 | 4830 | 4865 | 4865 | 4830 | 2851 |
| 608 | 20230912 | 092300 | 370135735 | 4865 | 4875 | 4875 | 4865 | 804 |
| 609 | 20230912 | 092200 | 366218150 | 4870 | 4895 | 4900 | 4870 | 10748 |
| 610 | 20230912 | 092100 | 313606890 | 4895 | 4890 | 4900 | 4890 | 5624 |
| 611 | 20230912 | 092000 | 286079260 | 4890 | 4885 | 4890 | 4870 | 1946 |
| 612 | 20230912 | 091900 | 276576010 | 4885 | 4875 | 4885 | 4865 | 2625 |
| 613 | 20230912 | 091800 | 263776765 | 4875 | 4890 | 4890 | 4865 | 5336 |
| 614 | 20230912 | 091700 | 237724370 | 4890 | 4840 | 4890 | 4840 | 4897 |
| 615 | 20230912 | 091600 | 213854460 | 4840 | 4840 | 4860 | 4825 | 1209 |
| 616 | 20230912 | 091500 | 208013655 | 4825 | 4830 | 4865 | 4825 | 1878 |
| 617 | 20230912 | 091400 | 198920185 | 4830 | 4815 | 4840 | 4815 | 56 |
| 618 | 20230912 | 091300 | 198650385 | 4840 | 4820 | 4840 | 4815 | 242 |
| 619 | 20230912 | 091200 | 197484430 | 4810 | 4820 | 4840 | 4810 | 635 |
| 620 | 20230912 | 091100 | 194424710 | 4840 | 4820 | 4840 | 4805 | 437 |
| 621 | 20230912 | 091000 | 192323975 | 4845 | 4860 | 4860 | 4825 | 2411 |
| 622 | 20230912 | 090900 | 180648655 | 4865 | 4850 | 4870 | 4850 | 1186 |
| 623 | 20230912 | 090800 | 174888990 | 4860 | 4845 | 4860 | 4840 | 1760 |
| 624 | 20230912 | 090700 | 166363355 | 4845 | 4855 | 4865 | 4830 | 5142 |
| 625 | 20230912 | 090600 | 141476130 | 4860 | 4840 | 4860 | 4840 | 8785 |
| 626 | 20230912 | 090500 | 98859045 | 4835 | 4830 | 4835 | 4810 | 3836 |
| 627 | 20230912 | 090400 | 80373505 | 4830 | 4820 | 4830 | 4820 | 921 |
| 628 | 20230912 | 090300 | 75934275 | 4825 | 4835 | 4840 | 4820 | 4260 |
| 629 | 20230912 | 090200 | 55396330 | 4835 | 4835 | 4835 | 4825 | 288 |
| 630 | 20230912 | 090100 | 54005060 | 4835 | 4835 | 4840 | 4800 | 3473 |
| 631 | 20230912 | 090000 | 37276500 | 4835 | 4790 | 4840 | 4790 | 7592 |