31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 193500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 10689 |
| 3 | 20230911 | 193400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20230911 | 193300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20230911 | 193200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20230911 | 193100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20230911 | 193000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20230911 | 192900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20230911 | 192800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20230911 | 192700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20230911 | 192600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20230911 | 192500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20230911 | 192400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20230911 | 192300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20230911 | 192200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20230911 | 192100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20230911 | 192000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20230911 | 191900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20230911 | 191800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20230911 | 191700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20230911 | 191600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20230911 | 191500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20230911 | 191400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20230911 | 191300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20230911 | 191200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20230911 | 191100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20230911 | 191000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20230911 | 190900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20230911 | 190800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20230911 | 190700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20230911 | 190600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20230911 | 190500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 10689 |
| 33 | 20230911 | 190400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20230911 | 190300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20230911 | 190200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20230911 | 190100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20230911 | 190000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20230911 | 185900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20230911 | 185800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20230911 | 185700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20230911 | 185600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20230911 | 185500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20230911 | 185400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20230911 | 185300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20230911 | 185200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20230911 | 185100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20230911 | 185000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20230911 | 184900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20230911 | 184800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20230911 | 184700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20230911 | 184600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20230911 | 184500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20230911 | 184400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20230911 | 184300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20230911 | 184200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20230911 | 184100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20230911 | 184000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20230911 | 183900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20230911 | 183800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20230911 | 183700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20230911 | 183600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20230911 | 183500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 10689 |
| 63 | 20230911 | 183400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20230911 | 183300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20230911 | 183200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20230911 | 183100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20230911 | 183000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20230911 | 182900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20230911 | 182800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20230911 | 182700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20230911 | 182600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20230911 | 182500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20230911 | 182400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20230911 | 182300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20230911 | 182200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20230911 | 182100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20230911 | 182000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20230911 | 181900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20230911 | 181800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20230911 | 181700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20230911 | 181600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20230911 | 181500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20230911 | 181400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20230911 | 181300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20230911 | 181200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20230911 | 181100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20230911 | 181000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20230911 | 180900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20230911 | 180800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20230911 | 180700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20230911 | 180600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20230911 | 180500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 10689 |
| 93 | 20230911 | 180400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20230911 | 180300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20230911 | 180200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20230911 | 180100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20230911 | 180000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20230911 | 175900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20230911 | 175800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20230911 | 175700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20230911 | 175600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20230911 | 175500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20230911 | 175400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20230911 | 175300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20230911 | 175200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20230911 | 175100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20230911 | 175000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20230911 | 174900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20230911 | 174800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20230911 | 174700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20230911 | 174600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20230911 | 174500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20230911 | 174400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20230911 | 174300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20230911 | 174200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20230911 | 174100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20230911 | 174000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20230911 | 173900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20230911 | 173800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20230911 | 173700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20230911 | 173600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20230911 | 173500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 10689 |
| 123 | 20230911 | 173400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20230911 | 173300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20230911 | 173200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20230911 | 173100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20230911 | 173000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20230911 | 172900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20230911 | 172800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20230911 | 172700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20230911 | 172600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20230911 | 172500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20230911 | 172400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20230911 | 172300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20230911 | 172200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20230911 | 172100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20230911 | 172000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20230911 | 171900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20230911 | 171800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20230911 | 171700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20230911 | 171600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20230911 | 171500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20230911 | 171400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20230911 | 171300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20230911 | 171200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20230911 | 171100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20230911 | 171000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20230911 | 170900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20230911 | 170800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20230911 | 170700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20230911 | 170600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20230911 | 170500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 10689 |
| 153 | 20230911 | 170400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20230911 | 170300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20230911 | 170200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20230911 | 170100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20230911 | 170000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20230911 | 165900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20230911 | 165800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20230911 | 165700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20230911 | 165600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20230911 | 165500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20230911 | 165400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20230911 | 165300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20230911 | 165200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20230911 | 165100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20230911 | 165000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20230911 | 164900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20230911 | 164800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20230911 | 164700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20230911 | 164600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20230911 | 164500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20230911 | 164400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20230911 | 164300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20230911 | 164200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20230911 | 164100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20230911 | 164000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20230911 | 163900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20230911 | 163800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20230911 | 163700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20230911 | 163600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20230911 | 163500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 10689 |
| 183 | 20230911 | 163400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20230911 | 163300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20230911 | 163200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20230911 | 163100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20230911 | 163000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20230911 | 162900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20230911 | 162800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20230911 | 162700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20230911 | 162600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20230911 | 162500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20230911 | 162400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20230911 | 162300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20230911 | 162200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20230911 | 162100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20230911 | 162000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20230911 | 161900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20230911 | 161800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20230911 | 161700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20230911 | 161600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20230911 | 161500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20230911 | 161400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20230911 | 161300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20230911 | 161200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20230911 | 161100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20230911 | 161000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20230911 | 160900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20230911 | 160800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20230911 | 160700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20230911 | 160600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20230911 | 160500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 10689 |
| 213 | 20230911 | 160400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20230911 | 160300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20230911 | 160200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20230911 | 160100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20230911 | 160000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20230911 | 155900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20230911 | 155800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20230911 | 155700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20230911 | 155600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20230911 | 155500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20230911 | 155400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20230911 | 155300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20230911 | 155200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20230911 | 155100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20230911 | 155000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20230911 | 154900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20230911 | 154800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20230911 | 154700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20230911 | 154600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20230911 | 154500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20230911 | 154400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20230911 | 154300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20230911 | 154200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20230911 | 154100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20230911 | 154000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20230911 | 153900 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20230911 | 153800 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20230911 | 153700 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20230911 | 153600 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20230911 | 153500 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 10689 |
| 243 | 20230911 | 153400 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20230911 | 153300 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20230911 | 153200 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 246 | 20230911 | 153100 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20230911 | 153000 | 2305178950 | 3850 | 3850 | 3850 | 3850 | 10689 |
| 248 | 20230911 | 152900 | 2264026300 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20230911 | 152800 | 2264026300 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20230911 | 152700 | 2264026300 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20230911 | 152600 | 2264026300 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20230911 | 152500 | 2264026300 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20230911 | 152400 | 2264026300 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20230911 | 152300 | 2264026300 | 3850 | 3850 | 3850 | 3850 | 0 |
| 255 | 20230911 | 152200 | 2264026300 | 3850 | 3850 | 3850 | 3850 | 0 |
| 256 | 20230911 | 152100 | 2264026300 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20230911 | 152000 | 2264026300 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20230911 | 151900 | 2264026300 | 3850 | 3835 | 3855 | 3830 | 16063 |
| 259 | 20230911 | 151800 | 2202353225 | 3830 | 3820 | 3835 | 3820 | 5439 |
| 260 | 20230911 | 151700 | 2181537180 | 3820 | 3825 | 3825 | 3815 | 886 |
| 261 | 20230911 | 151600 | 2178152970 | 3825 | 3820 | 3825 | 3820 | 699 |
| 262 | 20230911 | 151500 | 2175482785 | 3820 | 3820 | 3820 | 3820 | 514 |
| 263 | 20230911 | 151400 | 2173519305 | 3820 | 3820 | 3820 | 3820 | 522 |
| 264 | 20230911 | 151300 | 2171525265 | 3820 | 3820 | 3820 | 3815 | 3567 |
| 265 | 20230911 | 151200 | 2157909075 | 3820 | 3815 | 3820 | 3815 | 973 |
| 266 | 20230911 | 151100 | 2154197045 | 3815 | 3815 | 3815 | 3815 | 352 |
| 267 | 20230911 | 151000 | 2152854165 | 3815 | 3815 | 3815 | 3810 | 99 |
| 268 | 20230911 | 150900 | 2152476960 | 3820 | 3810 | 3820 | 3810 | 160 |
| 269 | 20230911 | 150800 | 2151866950 | 3820 | 3820 | 3820 | 3810 | 747 |
| 270 | 20230911 | 150700 | 2149015160 | 3820 | 3810 | 3820 | 3805 | 3758 |
| 271 | 20230911 | 150600 | 2134692585 | 3810 | 3810 | 3810 | 3810 | 114 |
| 272 | 20230911 | 150500 | 2134258245 | 3810 | 3810 | 3810 | 3810 | 4361 |
| 273 | 20230911 | 150400 | 2117642835 | 3810 | 3810 | 3810 | 3810 | 5 |
| 274 | 20230911 | 150300 | 2117623785 | 3810 | 3810 | 3810 | 3810 | 51 |
| 275 | 20230911 | 150200 | 2117429475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 276 | 20230911 | 150100 | 2117429475 | 3810 | 3805 | 3810 | 3805 | 3 |
| 277 | 20230911 | 150000 | 2117418055 | 3810 | 3800 | 3810 | 3800 | 5103 |
| 278 | 20230911 | 145900 | 2098025625 | 3810 | 3810 | 3810 | 3800 | 5166 |
| 279 | 20230911 | 145800 | 2078374285 | 3815 | 3805 | 3815 | 3805 | 5850 |
| 280 | 20230911 | 145700 | 2056115015 | 3815 | 3815 | 3815 | 3810 | 302 |
| 281 | 20230911 | 145600 | 2054964380 | 3810 | 3815 | 3815 | 3810 | 149 |
| 282 | 20230911 | 145500 | 2054396025 | 3815 | 3815 | 3815 | 3815 | 398 |
| 283 | 20230911 | 145400 | 2052877655 | 3815 | 3815 | 3815 | 3815 | 11 |
| 284 | 20230911 | 145300 | 2052835690 | 3815 | 3810 | 3815 | 3805 | 4194 |
| 285 | 20230911 | 145200 | 2036872245 | 3810 | 3805 | 3810 | 3805 | 168 |
| 286 | 20230911 | 145100 | 2036232995 | 3810 | 3810 | 3810 | 3810 | 466 |
| 287 | 20230911 | 145000 | 2034457535 | 3810 | 3810 | 3810 | 3810 | 1339 |
| 288 | 20230911 | 144900 | 2029355945 | 3810 | 3810 | 3815 | 3805 | 1551 |
| 289 | 20230911 | 144800 | 2023453370 | 3815 | 3815 | 3815 | 3810 | 1010 |
| 290 | 20230911 | 144700 | 2019600230 | 3815 | 3815 | 3815 | 3810 | 51 |
| 291 | 20230911 | 144600 | 2019405860 | 3810 | 3815 | 3815 | 3810 | 164 |
| 292 | 20230911 | 144500 | 2018781005 | 3810 | 3805 | 3815 | 3805 | 864 |
| 293 | 20230911 | 144400 | 2015490930 | 3815 | 3805 | 3815 | 3805 | 1911 |
| 294 | 20230911 | 144300 | 2008215105 | 3815 | 3815 | 3815 | 3815 | 1 |
| 295 | 20230911 | 144200 | 2008211290 | 3805 | 3815 | 3815 | 3805 | 5356 |
| 296 | 20230911 | 144100 | 1987824350 | 3815 | 3810 | 3815 | 3805 | 4825 |
| 297 | 20230911 | 144000 | 1969464675 | 3815 | 3815 | 3815 | 3810 | 334 |
| 298 | 20230911 | 143900 | 1968190625 | 3815 | 3810 | 3815 | 3805 | 678 |
| 299 | 20230911 | 143800 | 1965610375 | 3815 | 3810 | 3815 | 3810 | 57 |
| 300 | 20230911 | 143700 | 1965393070 | 3815 | 3810 | 3815 | 3810 | 4496 |
| 301 | 20230911 | 143600 | 1948263285 | 3815 | 3810 | 3815 | 3810 | 482 |
| 302 | 20230911 | 143500 | 1946426850 | 3815 | 3815 | 3820 | 3815 | 1736 |
| 303 | 20230911 | 143400 | 1939804000 | 3820 | 3815 | 3820 | 3815 | 96 |
| 304 | 20230911 | 143300 | 1939437755 | 3815 | 3815 | 3820 | 3815 | 2281 |
| 305 | 20230911 | 143200 | 1930735715 | 3820 | 3820 | 3820 | 3815 | 1806 |
| 306 | 20230911 | 143100 | 1923844265 | 3820 | 3810 | 3820 | 3810 | 3109 |
| 307 | 20230911 | 143000 | 1911983675 | 3815 | 3810 | 3815 | 3810 | 123 |
| 308 | 20230911 | 142900 | 1911515040 | 3815 | 3815 | 3815 | 3815 | 0 |
| 309 | 20230911 | 142800 | 1911515040 | 3815 | 3810 | 3815 | 3810 | 397 |
| 310 | 20230911 | 142700 | 1910001920 | 3815 | 3815 | 3815 | 3810 | 65 |
| 311 | 20230911 | 142600 | 1909754195 | 3815 | 3815 | 3815 | 3810 | 1134 |
| 312 | 20230911 | 142500 | 1905433505 | 3810 | 3815 | 3815 | 3810 | 6 |
| 313 | 20230911 | 142400 | 1905410620 | 3815 | 3810 | 3815 | 3810 | 885 |
| 314 | 20230911 | 142300 | 1902038760 | 3815 | 3805 | 3815 | 3805 | 51 |
| 315 | 20230911 | 142200 | 1901844695 | 3815 | 3810 | 3815 | 3810 | 2593 |
| 316 | 20230911 | 142100 | 1891964585 | 3815 | 3810 | 3815 | 3810 | 2939 |
| 317 | 20230911 | 142000 | 1880766970 | 3810 | 3810 | 3815 | 3810 | 53 |
| 318 | 20230911 | 141900 | 1880565035 | 3815 | 3810 | 3815 | 3805 | 10736 |
| 319 | 20230911 | 141800 | 1839695545 | 3815 | 3820 | 3820 | 3810 | 2993 |
| 320 | 20230911 | 141700 | 1828292195 | 3820 | 3820 | 3820 | 3820 | 5 |
| 321 | 20230911 | 141600 | 1828273095 | 3820 | 3820 | 3820 | 3810 | 130 |
| 322 | 20230911 | 141500 | 1827777755 | 3820 | 3810 | 3820 | 3810 | 11 |
| 323 | 20230911 | 141400 | 1827735835 | 3820 | 3815 | 3820 | 3815 | 4405 |
| 324 | 20230911 | 141300 | 1810930750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 325 | 20230911 | 141200 | 1810930750 | 3825 | 3820 | 3825 | 3820 | 24 |
| 326 | 20230911 | 141100 | 1810839065 | 3825 | 3820 | 3825 | 3820 | 233 |
| 327 | 20230911 | 141000 | 1809948985 | 3820 | 3820 | 3830 | 3820 | 1075 |
| 328 | 20230911 | 140900 | 1805842460 | 3830 | 3830 | 3830 | 3830 | 21 |
| 329 | 20230911 | 140800 | 1805762030 | 3830 | 3830 | 3830 | 3830 | 0 |
| 330 | 20230911 | 140700 | 1805762030 | 3830 | 3830 | 3830 | 3815 | 3358 |
| 331 | 20230911 | 140600 | 1792934490 | 3830 | 3830 | 3830 | 3830 | 0 |
| 332 | 20230911 | 140500 | 1792934490 | 3830 | 3820 | 3830 | 3820 | 102 |
| 333 | 20230911 | 140400 | 1792544830 | 3830 | 3830 | 3830 | 3830 | 190 |
| 334 | 20230911 | 140300 | 1791817130 | 3830 | 3830 | 3830 | 3830 | 0 |
| 335 | 20230911 | 140200 | 1791817130 | 3830 | 3820 | 3830 | 3820 | 31 |
| 336 | 20230911 | 140100 | 1791698700 | 3830 | 3830 | 3830 | 3830 | 1 |
| 337 | 20230911 | 140000 | 1791694870 | 3830 | 3835 | 3835 | 3830 | 36 |
| 338 | 20230911 | 135900 | 1791556980 | 3835 | 3835 | 3835 | 3820 | 283 |
| 339 | 20230911 | 135800 | 1790473175 | 3835 | 3825 | 3835 | 3825 | 13 |
| 340 | 20230911 | 135700 | 1790423440 | 3835 | 3835 | 3835 | 3835 | 100 |
| 341 | 20230911 | 135600 | 1790039940 | 3835 | 3835 | 3835 | 3835 | 4 |
| 342 | 20230911 | 135500 | 1790024600 | 3835 | 3835 | 3835 | 3820 | 260 |
| 343 | 20230911 | 135400 | 1789031200 | 3835 | 3835 | 3835 | 3835 | 2596 |
| 344 | 20230911 | 135300 | 1779075540 | 3835 | 3835 | 3835 | 3835 | 20 |
| 345 | 20230911 | 135200 | 1778998840 | 3835 | 3835 | 3835 | 3835 | 1 |
| 346 | 20230911 | 135100 | 1778995005 | 3840 | 3830 | 3840 | 3830 | 435 |
| 347 | 20230911 | 135000 | 1777328945 | 3830 | 3820 | 3830 | 3820 | 102 |
| 348 | 20230911 | 134900 | 1776938295 | 3830 | 3840 | 3845 | 3830 | 53732 |
| 349 | 20230911 | 134800 | 1570612400 | 3845 | 3840 | 3845 | 3840 | 6593 |
| 350 | 20230911 | 134700 | 1545292200 | 3845 | 3840 | 3845 | 3830 | 4068 |
| 351 | 20230911 | 134600 | 1529683685 | 3840 | 3840 | 3840 | 3830 | 1002 |
| 352 | 20230911 | 134500 | 1525843035 | 3840 | 3820 | 3840 | 3810 | 2297 |
| 353 | 20230911 | 134400 | 1517066100 | 3810 | 3810 | 3815 | 3810 | 3428 |
| 354 | 20230911 | 134300 | 1503991705 | 3810 | 3805 | 3810 | 3805 | 202 |
| 355 | 20230911 | 134200 | 1503223085 | 3805 | 3805 | 3805 | 3805 | 0 |
| 356 | 20230911 | 134100 | 1503223085 | 3805 | 3805 | 3805 | 3805 | 5750 |
| 357 | 20230911 | 134000 | 1481344335 | 3805 | 3810 | 3810 | 3805 | 834 |
| 358 | 20230911 | 133900 | 1478166860 | 3805 | 3810 | 3810 | 3805 | 469 |
| 359 | 20230911 | 133800 | 1476382265 | 3810 | 3810 | 3810 | 3810 | 1 |
| 360 | 20230911 | 133700 | 1476378455 | 3815 | 3810 | 3815 | 3810 | 38 |
| 361 | 20230911 | 133600 | 1476233635 | 3815 | 3805 | 3815 | 3805 | 42 |
| 362 | 20230911 | 133500 | 1476073815 | 3815 | 3805 | 3815 | 3805 | 134 |
| 363 | 20230911 | 133400 | 1475563935 | 3815 | 3815 | 3815 | 3805 | 3983 |
| 364 | 20230911 | 133300 | 1460403580 | 3815 | 3815 | 3815 | 3815 | 1501 |
| 365 | 20230911 | 133200 | 1454677265 | 3815 | 3815 | 3815 | 3810 | 926 |
| 366 | 20230911 | 133100 | 1451148535 | 3815 | 3810 | 3815 | 3810 | 33 |
| 367 | 20230911 | 133000 | 1451022795 | 3815 | 3810 | 3815 | 3810 | 124 |
| 368 | 20230911 | 132900 | 1450550285 | 3815 | 3815 | 3815 | 3815 | 0 |
| 369 | 20230911 | 132800 | 1450550285 | 3815 | 3805 | 3815 | 3805 | 105 |
| 370 | 20230911 | 132700 | 1450150710 | 3815 | 3815 | 3815 | 3810 | 151 |
| 371 | 20230911 | 132600 | 1449574895 | 3815 | 3810 | 3815 | 3810 | 1241 |
| 372 | 20230911 | 132500 | 1444846670 | 3815 | 3810 | 3815 | 3810 | 244 |
| 373 | 20230911 | 132400 | 1443916960 | 3815 | 3810 | 3815 | 3810 | 95 |
| 374 | 20230911 | 132300 | 1443554995 | 3815 | 3815 | 3815 | 3810 | 226 |
| 375 | 20230911 | 132200 | 1442693915 | 3810 | 3815 | 3815 | 3810 | 135 |
| 376 | 20230911 | 132100 | 1442179555 | 3815 | 3815 | 3815 | 3810 | 633 |
| 377 | 20230911 | 132000 | 1439766805 | 3810 | 3815 | 3815 | 3810 | 759 |
| 378 | 20230911 | 131900 | 1436873760 | 3815 | 3815 | 3815 | 3815 | 0 |
| 379 | 20230911 | 131800 | 1436873760 | 3815 | 3815 | 3815 | 3810 | 101 |
| 380 | 20230911 | 131700 | 1436488910 | 3815 | 3810 | 3815 | 3810 | 54 |
| 381 | 20230911 | 131600 | 1436283150 | 3815 | 3815 | 3815 | 3815 | 20 |
| 382 | 20230911 | 131500 | 1436206850 | 3815 | 3815 | 3815 | 3810 | 92 |
| 383 | 20230911 | 131400 | 1435856270 | 3810 | 3810 | 3810 | 3810 | 664 |
| 384 | 20230911 | 131300 | 1433326430 | 3815 | 3815 | 3815 | 3815 | 381 |
| 385 | 20230911 | 131200 | 1431872915 | 3815 | 3805 | 3815 | 3805 | 1249 |
| 386 | 20230911 | 131100 | 1427120460 | 3815 | 3815 | 3815 | 3805 | 109 |
| 387 | 20230911 | 131000 | 1426705625 | 3815 | 3810 | 3815 | 3810 | 17 |
| 388 | 20230911 | 130900 | 1426640850 | 3815 | 3810 | 3815 | 3810 | 95 |
| 389 | 20230911 | 130800 | 1426278895 | 3815 | 3810 | 3815 | 3810 | 512 |
| 390 | 20230911 | 130700 | 1424328165 | 3815 | 3810 | 3815 | 3810 | 227 |
| 391 | 20230911 | 130600 | 1423463285 | 3815 | 3810 | 3815 | 3810 | 1078 |
| 392 | 20230911 | 130500 | 1419356095 | 3810 | 3805 | 3810 | 3800 | 3190 |
| 393 | 20230911 | 130400 | 1407224705 | 3805 | 3805 | 3810 | 3805 | 6320 |
| 394 | 20230911 | 130300 | 1383177100 | 3810 | 3810 | 3810 | 3810 | 228 |
| 395 | 20230911 | 130200 | 1382308420 | 3810 | 3805 | 3810 | 3805 | 691 |
| 396 | 20230911 | 130100 | 1379679155 | 3810 | 3810 | 3810 | 3810 | 10 |
| 397 | 20230911 | 130000 | 1379641055 | 3810 | 3815 | 3815 | 3810 | 7166 |
| 398 | 20230911 | 125900 | 1352337950 | 3815 | 3815 | 3815 | 3810 | 19 |
| 399 | 20230911 | 125800 | 1352265475 | 3815 | 3815 | 3815 | 3815 | 28 |
| 400 | 20230911 | 125700 | 1352158655 | 3815 | 3810 | 3815 | 3810 | 13 |
| 401 | 20230911 | 125600 | 1352109115 | 3815 | 3815 | 3815 | 3815 | 1 |
| 402 | 20230911 | 125500 | 1352105300 | 3820 | 3815 | 3820 | 3815 | 201 |
| 403 | 20230911 | 125400 | 1351338480 | 3820 | 3820 | 3820 | 3810 | 224 |
| 404 | 20230911 | 125300 | 1350484010 | 3815 | 3815 | 3820 | 3810 | 1471 |
| 405 | 20230911 | 125200 | 1344874130 | 3815 | 3810 | 3815 | 3810 | 717 |
| 406 | 20230911 | 125100 | 1342141325 | 3815 | 3815 | 3815 | 3815 | 0 |
| 407 | 20230911 | 125000 | 1342141325 | 3815 | 3815 | 3815 | 3815 | 11 |
| 408 | 20230911 | 124900 | 1342099360 | 3815 | 3815 | 3815 | 3815 | 10 |
| 409 | 20230911 | 124800 | 1342061210 | 3815 | 3815 | 3815 | 3815 | 2 |
| 410 | 20230911 | 124700 | 1342053580 | 3815 | 3815 | 3815 | 3815 | 2 |
| 411 | 20230911 | 124600 | 1342045950 | 3815 | 3810 | 3815 | 3810 | 310 |
| 412 | 20230911 | 124500 | 1340864300 | 3815 | 3815 | 3820 | 3815 | 192 |
| 413 | 20230911 | 124400 | 1340131815 | 3815 | 3815 | 3820 | 3815 | 170 |
| 414 | 20230911 | 124300 | 1339483000 | 3820 | 3810 | 3820 | 3810 | 5 |
| 415 | 20230911 | 124200 | 1339463925 | 3820 | 3820 | 3820 | 3820 | 100 |
| 416 | 20230911 | 124100 | 1339081925 | 3820 | 3810 | 3820 | 3810 | 6 |
| 417 | 20230911 | 124000 | 1339059055 | 3820 | 3815 | 3820 | 3815 | 2 |
| 418 | 20230911 | 123900 | 1339051420 | 3820 | 3815 | 3820 | 3815 | 910 |
| 419 | 20230911 | 123800 | 1335579665 | 3815 | 3815 | 3815 | 3815 | 200 |
| 420 | 20230911 | 123700 | 1334816665 | 3815 | 3815 | 3815 | 3810 | 93 |
| 421 | 20230911 | 123600 | 1334461885 | 3815 | 3815 | 3815 | 3815 | 50 |
| 422 | 20230911 | 123500 | 1334271135 | 3815 | 3815 | 3815 | 3810 | 415 |
| 423 | 20230911 | 123400 | 1332689910 | 3815 | 3815 | 3815 | 3810 | 699 |
| 424 | 20230911 | 123300 | 1330026175 | 3815 | 3810 | 3815 | 3810 | 7 |
| 425 | 20230911 | 123200 | 1329999490 | 3815 | 3815 | 3815 | 3810 | 1177 |
| 426 | 20230911 | 123100 | 1325513610 | 3820 | 3820 | 3820 | 3810 | 9470 |
| 427 | 20230911 | 123000 | 1289432425 | 3820 | 3810 | 3820 | 3810 | 301 |
| 428 | 20230911 | 122900 | 1288285605 | 3820 | 3815 | 3820 | 3815 | 663 |
| 429 | 20230911 | 122800 | 1285756240 | 3815 | 3815 | 3815 | 3815 | 2000 |
| 430 | 20230911 | 122700 | 1278126240 | 3825 | 3815 | 3825 | 3815 | 3 |
| 431 | 20230911 | 122600 | 1278114785 | 3825 | 3815 | 3825 | 3815 | 2135 |
| 432 | 20230911 | 122500 | 1269963335 | 3825 | 3815 | 3825 | 3815 | 1325 |
| 433 | 20230911 | 122400 | 1264906845 | 3815 | 3815 | 3825 | 3815 | 1330 |
| 434 | 20230911 | 122300 | 1259832885 | 3825 | 3825 | 3825 | 3820 | 311 |
| 435 | 20230911 | 122200 | 1258644840 | 3820 | 3825 | 3825 | 3820 | 546 |
| 436 | 20230911 | 122100 | 1256556610 | 3825 | 3820 | 3825 | 3820 | 503 |
| 437 | 20230911 | 122000 | 1254635140 | 3825 | 3825 | 3825 | 3825 | 0 |
| 438 | 20230911 | 121900 | 1254635140 | 3825 | 3820 | 3825 | 3820 | 106 |
| 439 | 20230911 | 121800 | 1254230210 | 3825 | 3825 | 3825 | 3820 | 29 |
| 440 | 20230911 | 121700 | 1254119375 | 3825 | 3820 | 3825 | 3820 | 201 |
| 441 | 20230911 | 121600 | 1253351550 | 3825 | 3825 | 3825 | 3820 | 83 |
| 442 | 20230911 | 121500 | 1253034080 | 3825 | 3825 | 3825 | 3825 | 0 |
| 443 | 20230911 | 121400 | 1253034080 | 3825 | 3825 | 3825 | 3815 | 140 |
| 444 | 20230911 | 121300 | 1252499585 | 3825 | 3820 | 3825 | 3820 | 683 |
| 445 | 20230911 | 121200 | 1249888020 | 3825 | 3825 | 3825 | 3825 | 21 |
| 446 | 20230911 | 121100 | 1249807695 | 3825 | 3825 | 3825 | 3825 | 0 |
| 447 | 20230911 | 121000 | 1249807695 | 3825 | 3825 | 3825 | 3825 | 290 |
| 448 | 20230911 | 120900 | 1248698445 | 3820 | 3825 | 3825 | 3820 | 374 |
| 449 | 20230911 | 120800 | 1247268440 | 3820 | 3825 | 3825 | 3820 | 42 |
| 450 | 20230911 | 120700 | 1247107990 | 3815 | 3825 | 3825 | 3815 | 12 |
| 451 | 20230911 | 120600 | 1247062200 | 3820 | 3820 | 3820 | 3820 | 8 |
| 452 | 20230911 | 120500 | 1247031640 | 3825 | 3820 | 3825 | 3820 | 8 |
| 453 | 20230911 | 120400 | 1247001070 | 3825 | 3820 | 3825 | 3815 | 1195 |
| 454 | 20230911 | 120300 | 1242441165 | 3815 | 3820 | 3820 | 3815 | 478 |
| 455 | 20230911 | 120200 | 1240617535 | 3820 | 3820 | 3820 | 3820 | 121 |
| 456 | 20230911 | 120100 | 1240155315 | 3825 | 3825 | 3825 | 3825 | 0 |
| 457 | 20230911 | 120000 | 1240155315 | 3825 | 3820 | 3825 | 3815 | 13 |
| 458 | 20230911 | 115900 | 1240105650 | 3825 | 3825 | 3825 | 3825 | 50 |
| 459 | 20230911 | 115800 | 1239914400 | 3825 | 3825 | 3825 | 3825 | 0 |
| 460 | 20230911 | 115700 | 1239914400 | 3825 | 3825 | 3825 | 3820 | 1123 |
| 461 | 20230911 | 115600 | 1235624405 | 3825 | 3825 | 3825 | 3825 | 100 |
| 462 | 20230911 | 115500 | 1235241905 | 3825 | 3825 | 3825 | 3825 | 20 |
| 463 | 20230911 | 115400 | 1235165405 | 3825 | 3825 | 3825 | 3825 | 50 |
| 464 | 20230911 | 115300 | 1234974155 | 3825 | 3825 | 3825 | 3825 | 1 |
| 465 | 20230911 | 115200 | 1234970330 | 3820 | 3820 | 3820 | 3820 | 500 |
| 466 | 20230911 | 115100 | 1233060330 | 3825 | 3825 | 3825 | 3825 | 100 |
| 467 | 20230911 | 115000 | 1232677830 | 3825 | 3820 | 3825 | 3820 | 303 |
| 468 | 20230911 | 114900 | 1231520360 | 3825 | 3825 | 3825 | 3825 | 2 |
| 469 | 20230911 | 114800 | 1231512710 | 3825 | 3825 | 3825 | 3825 | 0 |
| 470 | 20230911 | 114700 | 1231512710 | 3825 | 3825 | 3825 | 3825 | 0 |
| 471 | 20230911 | 114600 | 1231512710 | 3825 | 3825 | 3825 | 3825 | 50 |
| 472 | 20230911 | 114500 | 1231321460 | 3825 | 3825 | 3825 | 3825 | 0 |
| 473 | 20230911 | 114400 | 1231321460 | 3825 | 3820 | 3825 | 3820 | 27 |
| 474 | 20230911 | 114300 | 1231218290 | 3825 | 3825 | 3825 | 3825 | 0 |
| 475 | 20230911 | 114200 | 1231218290 | 3825 | 3825 | 3825 | 3825 | 0 |
| 476 | 20230911 | 114100 | 1231218290 | 3825 | 3825 | 3825 | 3825 | 0 |
| 477 | 20230911 | 114000 | 1231218290 | 3825 | 3825 | 3825 | 3825 | 0 |
| 478 | 20230911 | 113900 | 1231218290 | 3825 | 3820 | 3825 | 3820 | 618 |
| 479 | 20230911 | 113800 | 1228857520 | 3825 | 3820 | 3825 | 3820 | 80 |
| 480 | 20230911 | 113700 | 1228551910 | 3825 | 3825 | 3825 | 3820 | 91 |
| 481 | 20230911 | 113600 | 1228204205 | 3825 | 3825 | 3825 | 3820 | 410 |
| 482 | 20230911 | 113500 | 1226637450 | 3825 | 3825 | 3825 | 3825 | 27 |
| 483 | 20230911 | 113400 | 1226534175 | 3825 | 3825 | 3825 | 3820 | 9 |
| 484 | 20230911 | 113300 | 1226499785 | 3820 | 3825 | 3825 | 3815 | 504 |
| 485 | 20230911 | 113200 | 1224574380 | 3820 | 3825 | 3825 | 3820 | 66 |
| 486 | 20230911 | 113100 | 1224322250 | 3825 | 3820 | 3825 | 3820 | 26 |
| 487 | 20230911 | 113000 | 1224222925 | 3825 | 3825 | 3825 | 3825 | 5 |
| 488 | 20230911 | 112900 | 1224203800 | 3830 | 3830 | 3830 | 3830 | 0 |
| 489 | 20230911 | 112800 | 1224203800 | 3830 | 3825 | 3830 | 3825 | 51 |
| 490 | 20230911 | 112700 | 1224008720 | 3830 | 3820 | 3830 | 3820 | 501 |
| 491 | 20230911 | 112600 | 1222094890 | 3830 | 3825 | 3830 | 3825 | 69 |
| 492 | 20230911 | 112500 | 1221830960 | 3830 | 3830 | 3830 | 3830 | 0 |
| 493 | 20230911 | 112400 | 1221830960 | 3830 | 3830 | 3830 | 3830 | 0 |
| 494 | 20230911 | 112300 | 1221830960 | 3830 | 3820 | 3830 | 3820 | 171 |
| 495 | 20230911 | 112200 | 1221177730 | 3820 | 3825 | 3830 | 3820 | 1110 |
| 496 | 20230911 | 112100 | 1216930615 | 3825 | 3815 | 3825 | 3815 | 17 |
| 497 | 20230911 | 112000 | 1216865750 | 3825 | 3820 | 3825 | 3820 | 1628 |
| 498 | 20230911 | 111900 | 1210646785 | 3815 | 3820 | 3820 | 3815 | 84 |
| 499 | 20230911 | 111800 | 1210326120 | 3820 | 3820 | 3820 | 3820 | 892 |
| 500 | 20230911 | 111700 | 1206918680 | 3820 | 3815 | 3820 | 3815 | 85 |
| 501 | 20230911 | 111600 | 1206594395 | 3820 | 3820 | 3820 | 3815 | 3156 |
| 502 | 20230911 | 111500 | 1194547140 | 3820 | 3820 | 3820 | 3820 | 62 |
| 503 | 20230911 | 111400 | 1194310300 | 3820 | 3820 | 3820 | 3810 | 225 |
| 504 | 20230911 | 111300 | 1193451200 | 3815 | 3815 | 3820 | 3815 | 1442 |
| 505 | 20230911 | 111200 | 1187947465 | 3825 | 3820 | 3825 | 3815 | 6937 |
| 506 | 20230911 | 111100 | 1161482495 | 3820 | 3825 | 3825 | 3820 | 1276 |
| 507 | 20230911 | 111000 | 1156607175 | 3825 | 3825 | 3825 | 3825 | 10 |
| 508 | 20230911 | 110900 | 1156568925 | 3825 | 3815 | 3825 | 3815 | 636 |
| 509 | 20230911 | 110800 | 1154140075 | 3825 | 3825 | 3825 | 3825 | 0 |
| 510 | 20230911 | 110700 | 1154140075 | 3825 | 3825 | 3825 | 3815 | 242 |
| 511 | 20230911 | 110600 | 1153215825 | 3825 | 3825 | 3825 | 3825 | 2 |
| 512 | 20230911 | 110500 | 1153208175 | 3820 | 3830 | 3830 | 3820 | 4 |
| 513 | 20230911 | 110400 | 1153192885 | 3820 | 3820 | 3820 | 3820 | 4049 |
| 514 | 20230911 | 110300 | 1137725705 | 3830 | 3825 | 3830 | 3825 | 151 |
| 515 | 20230911 | 110200 | 1137148125 | 3830 | 3820 | 3830 | 3820 | 501 |
| 516 | 20230911 | 110100 | 1135234295 | 3830 | 3830 | 3830 | 3830 | 1308 |
| 517 | 20230911 | 110000 | 1130224655 | 3830 | 3820 | 3830 | 3820 | 1566 |
| 518 | 20230911 | 105900 | 1124237235 | 3825 | 3825 | 3825 | 3820 | 2056 |
| 519 | 20230911 | 105800 | 1116378295 | 3835 | 3835 | 3835 | 3835 | 100 |
| 520 | 20230911 | 105700 | 1115994795 | 3835 | 3835 | 3835 | 3835 | 0 |
| 521 | 20230911 | 105600 | 1115994795 | 3835 | 3835 | 3835 | 3835 | 55 |
| 522 | 20230911 | 105500 | 1115783870 | 3835 | 3835 | 3835 | 3835 | 133 |
| 523 | 20230911 | 105400 | 1115273815 | 3835 | 3835 | 3835 | 3825 | 1606 |
| 524 | 20230911 | 105300 | 1109119805 | 3835 | 3835 | 3835 | 3835 | 0 |
| 525 | 20230911 | 105200 | 1109119805 | 3835 | 3825 | 3835 | 3825 | 559 |
| 526 | 20230911 | 105100 | 1106981600 | 3840 | 3840 | 3840 | 3840 | 0 |
| 527 | 20230911 | 105000 | 1106981600 | 3840 | 3830 | 3840 | 3830 | 185 |
| 528 | 20230911 | 104900 | 1106272700 | 3840 | 3840 | 3840 | 3840 | 0 |
| 529 | 20230911 | 104800 | 1106272700 | 3840 | 3840 | 3840 | 3840 | 20 |
| 530 | 20230911 | 104700 | 1106195900 | 3840 | 3840 | 3840 | 3840 | 0 |
| 531 | 20230911 | 104600 | 1106195900 | 3840 | 3830 | 3840 | 3825 | 1512 |
| 532 | 20230911 | 104500 | 1100407065 | 3845 | 3845 | 3845 | 3845 | 0 |
| 533 | 20230911 | 104400 | 1100407065 | 3845 | 3845 | 3845 | 3845 | 0 |
| 534 | 20230911 | 104300 | 1100407065 | 3845 | 3845 | 3845 | 3845 | 10 |
| 535 | 20230911 | 104200 | 1100368615 | 3845 | 3845 | 3845 | 3830 | 1668 |
| 536 | 20230911 | 104100 | 1093973430 | 3835 | 3840 | 3845 | 3835 | 73 |
| 537 | 20230911 | 104000 | 1093693450 | 3845 | 3845 | 3845 | 3845 | 0 |
| 538 | 20230911 | 103900 | 1093693450 | 3845 | 3845 | 3845 | 3835 | 35 |
| 539 | 20230911 | 103800 | 1093558915 | 3845 | 3855 | 3855 | 3835 | 36452 |
| 540 | 20230911 | 103700 | 953238145 | 3855 | 3855 | 3855 | 3850 | 950 |
| 541 | 20230911 | 103600 | 949579790 | 3855 | 3855 | 3855 | 3855 | 205 |
| 542 | 20230911 | 103500 | 948789515 | 3855 | 3855 | 3855 | 3855 | 56 |
| 543 | 20230911 | 103400 | 948573635 | 3855 | 3850 | 3855 | 3850 | 15344 |
| 544 | 20230911 | 103300 | 889499215 | 3850 | 3855 | 3855 | 3850 | 2180 |
| 545 | 20230911 | 103200 | 881105680 | 3850 | 3855 | 3855 | 3850 | 11 |
| 546 | 20230911 | 103100 | 881063280 | 3855 | 3850 | 3855 | 3850 | 171 |
| 547 | 20230911 | 103000 | 880404925 | 3855 | 3855 | 3855 | 3855 | 0 |
| 548 | 20230911 | 102900 | 880404925 | 3855 | 3855 | 3855 | 3855 | 99 |
| 549 | 20230911 | 102800 | 880023280 | 3855 | 3855 | 3855 | 3850 | 5443 |
| 550 | 20230911 | 102700 | 859067685 | 3855 | 3850 | 3855 | 3850 | 2272 |
| 551 | 20230911 | 102600 | 850320480 | 3855 | 3850 | 3855 | 3850 | 101 |
| 552 | 20230911 | 102500 | 849931625 | 3855 | 3855 | 3855 | 3850 | 90 |
| 553 | 20230911 | 102400 | 849584795 | 3855 | 3860 | 3860 | 3855 | 358 |
| 554 | 20230911 | 102300 | 848204685 | 3855 | 3860 | 3860 | 3855 | 1211 |
| 555 | 20230911 | 102200 | 843536225 | 3860 | 3855 | 3860 | 3855 | 1997 |
| 556 | 20230911 | 102100 | 835837775 | 3855 | 3855 | 3855 | 3855 | 160 |
| 557 | 20230911 | 102000 | 835220975 | 3855 | 3845 | 3855 | 3845 | 4034 |
| 558 | 20230911 | 101900 | 819698700 | 3850 | 3845 | 3850 | 3845 | 81 |
| 559 | 20230911 | 101800 | 819387250 | 3850 | 3845 | 3850 | 3840 | 12171 |
| 560 | 20230911 | 101700 | 772639225 | 3855 | 3845 | 3855 | 3845 | 2038 |
| 561 | 20230911 | 101600 | 764800105 | 3855 | 3845 | 3855 | 3845 | 4376 |
| 562 | 20230911 | 101500 | 747965155 | 3845 | 3845 | 3845 | 3845 | 736 |
| 563 | 20230911 | 101400 | 745135235 | 3845 | 3845 | 3845 | 3845 | 498 |
| 564 | 20230911 | 101300 | 743220425 | 3840 | 3845 | 3845 | 3840 | 1513 |
| 565 | 20230911 | 101200 | 737410485 | 3845 | 3845 | 3845 | 3845 | 2250 |
| 566 | 20230911 | 101100 | 728759235 | 3850 | 3850 | 3850 | 3850 | 104 |
| 567 | 20230911 | 101000 | 728358835 | 3855 | 3850 | 3855 | 3850 | 190 |
| 568 | 20230911 | 100900 | 727626815 | 3850 | 3845 | 3855 | 3840 | 3121 |
| 569 | 20230911 | 100800 | 715615440 | 3840 | 3830 | 3840 | 3830 | 3088 |
| 570 | 20230911 | 100700 | 703772790 | 3830 | 3825 | 3830 | 3820 | 1390 |
| 571 | 20230911 | 100600 | 698462720 | 3830 | 3830 | 3830 | 3820 | 121 |
| 572 | 20230911 | 100500 | 698000290 | 3830 | 3820 | 3830 | 3820 | 387 |
| 573 | 20230911 | 100400 | 696520430 | 3830 | 3830 | 3830 | 3825 | 143 |
| 574 | 20230911 | 100300 | 695972790 | 3825 | 3830 | 3830 | 3825 | 63 |
| 575 | 20230911 | 100200 | 695731790 | 3830 | 3830 | 3830 | 3820 | 817 |
| 576 | 20230911 | 100100 | 692608100 | 3830 | 3820 | 3830 | 3820 | 17 |
| 577 | 20230911 | 100000 | 692543150 | 3830 | 3820 | 3830 | 3820 | 2600 |
| 578 | 20230911 | 095900 | 682588745 | 3825 | 3825 | 3825 | 3820 | 463 |
| 579 | 20230911 | 095800 | 680819270 | 3830 | 3825 | 3830 | 3825 | 3566 |
| 580 | 20230911 | 095700 | 667178655 | 3830 | 3825 | 3830 | 3825 | 85 |
| 581 | 20230911 | 095600 | 666853370 | 3830 | 3830 | 3830 | 3825 | 444 |
| 582 | 20230911 | 095500 | 665154335 | 3840 | 3840 | 3840 | 3840 | 19 |
| 583 | 20230911 | 095400 | 665081375 | 3845 | 3845 | 3845 | 3845 | 0 |
| 584 | 20230911 | 095300 | 665081375 | 3845 | 3830 | 3845 | 3830 | 26 |
| 585 | 20230911 | 095200 | 664981780 | 3845 | 3845 | 3845 | 3845 | 0 |
| 586 | 20230911 | 095100 | 664981780 | 3845 | 3845 | 3845 | 3845 | 1 |
| 587 | 20230911 | 095000 | 664977935 | 3845 | 3830 | 3845 | 3830 | 301 |
| 588 | 20230911 | 094900 | 663825090 | 3845 | 3830 | 3845 | 3825 | 2253 |
| 589 | 20230911 | 094800 | 655205770 | 3845 | 3840 | 3845 | 3840 | 327 |
| 590 | 20230911 | 094700 | 653950080 | 3840 | 3840 | 3840 | 3835 | 5 |
| 591 | 20230911 | 094600 | 653930890 | 3835 | 3835 | 3835 | 3835 | 633 |
| 592 | 20230911 | 094500 | 651503335 | 3840 | 3830 | 3840 | 3830 | 550 |
| 593 | 20230911 | 094400 | 649396520 | 3840 | 3840 | 3840 | 3830 | 21 |
| 594 | 20230911 | 094300 | 649315980 | 3840 | 3830 | 3840 | 3830 | 578 |
| 595 | 20230911 | 094200 | 647099720 | 3840 | 3845 | 3850 | 3830 | 643 |
| 596 | 20230911 | 094100 | 644634620 | 3845 | 3840 | 3845 | 3840 | 152 |
| 597 | 20230911 | 094000 | 644050380 | 3845 | 3845 | 3845 | 3845 | 131 |
| 598 | 20230911 | 093900 | 643546685 | 3850 | 3850 | 3850 | 3830 | 108 |
| 599 | 20230911 | 093800 | 643131385 | 3850 | 3850 | 3850 | 3845 | 33 |
| 600 | 20230911 | 093700 | 643004365 | 3850 | 3830 | 3855 | 3830 | 498 |
| 601 | 20230911 | 093600 | 641087455 | 3830 | 3820 | 3830 | 3815 | 2348 |
| 602 | 20230911 | 093500 | 632096415 | 3825 | 3825 | 3830 | 3820 | 170 |
| 603 | 20230911 | 093400 | 631446535 | 3830 | 3820 | 3830 | 3820 | 629 |
| 604 | 20230911 | 093300 | 629040700 | 3825 | 3820 | 3825 | 3810 | 1768 |
| 605 | 20230911 | 093200 | 622297855 | 3820 | 3820 | 3820 | 3815 | 1036 |
| 606 | 20230911 | 093100 | 618340835 | 3825 | 3820 | 3825 | 3805 | 10081 |
| 607 | 20230911 | 093000 | 579915650 | 3825 | 3815 | 3825 | 3815 | 124 |
| 608 | 20230911 | 092900 | 579442380 | 3825 | 3820 | 3825 | 3815 | 83 |
| 609 | 20230911 | 092800 | 579125710 | 3820 | 3835 | 3835 | 3815 | 14758 |
| 610 | 20230911 | 092700 | 522728040 | 3840 | 3835 | 3840 | 3835 | 981 |
| 611 | 20230911 | 092600 | 518965850 | 3835 | 3830 | 3835 | 3830 | 164 |
| 612 | 20230911 | 092500 | 518337675 | 3830 | 3820 | 3830 | 3820 | 2449 |
| 613 | 20230911 | 092400 | 508977040 | 3830 | 3825 | 3830 | 3820 | 592 |
| 614 | 20230911 | 092300 | 506713445 | 3830 | 3825 | 3835 | 3820 | 1377 |
| 615 | 20230911 | 092200 | 501448395 | 3835 | 3835 | 3835 | 3820 | 1052 |
| 616 | 20230911 | 092100 | 497424180 | 3835 | 3830 | 3835 | 3825 | 1920 |
| 617 | 20230911 | 092000 | 490078945 | 3835 | 3835 | 3835 | 3825 | 1338 |
| 618 | 20230911 | 091900 | 484948300 | 3825 | 3825 | 3835 | 3825 | 1612 |
| 619 | 20230911 | 091800 | 478782365 | 3835 | 3825 | 3835 | 3825 | 1910 |
| 620 | 20230911 | 091700 | 471473155 | 3825 | 3830 | 3830 | 3825 | 1195 |
| 621 | 20230911 | 091600 | 466901390 | 3830 | 3830 | 3830 | 3820 | 6064 |
| 622 | 20230911 | 091500 | 443698890 | 3835 | 3840 | 3840 | 3835 | 5724 |
| 623 | 20230911 | 091400 | 421747340 | 3835 | 3840 | 3845 | 3835 | 2899 |
| 624 | 20230911 | 091300 | 410627305 | 3835 | 3855 | 3855 | 3835 | 5993 |
| 625 | 20230911 | 091200 | 387588670 | 3855 | 3860 | 3870 | 3855 | 4955 |
| 626 | 20230911 | 091100 | 368477745 | 3870 | 3855 | 3870 | 3855 | 356 |
| 627 | 20230911 | 091000 | 367101450 | 3865 | 3870 | 3870 | 3850 | 2285 |
| 628 | 20230911 | 090900 | 358285690 | 3865 | 3860 | 3870 | 3855 | 1848 |
| 629 | 20230911 | 090800 | 351151170 | 3860 | 3860 | 3860 | 3845 | 988 |
| 630 | 20230911 | 090700 | 347346870 | 3860 | 3880 | 3880 | 3850 | 12543 |
| 631 | 20230911 | 090600 | 298907215 | 3880 | 3890 | 3890 | 3870 | 7071 |
| 632 | 20230911 | 090500 | 271489455 | 3890 | 3870 | 3890 | 3870 | 4351 |
| 633 | 20230911 | 090400 | 254595745 | 3870 | 3875 | 3885 | 3860 | 3922 |
| 634 | 20230911 | 090300 | 239414970 | 3885 | 3910 | 3910 | 3880 | 10312 |
| 635 | 20230911 | 090200 | 199279590 | 3905 | 3890 | 3915 | 3890 | 26137 |
| 636 | 20230911 | 090100 | 97172720 | 3890 | 3850 | 3890 | 3850 | 8327 |
| 637 | 20230911 | 090000 | 64955725 | 3860 | 3865 | 3865 | 3840 | 16827 |