31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 193600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 20630 |
| 3 | 20230912 | 193500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20230912 | 193400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20230912 | 193300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20230912 | 193200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20230912 | 193100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20230912 | 193000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20230912 | 192900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20230912 | 192800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20230912 | 192700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20230912 | 192600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20230912 | 192500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20230912 | 192400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20230912 | 192300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20230912 | 192200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20230912 | 192100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20230912 | 192000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20230912 | 191900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20230912 | 191800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20230912 | 191700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20230912 | 191600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20230912 | 191500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20230912 | 191400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20230912 | 191300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20230912 | 191200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20230912 | 191100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20230912 | 191000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20230912 | 190900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20230912 | 190800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20230912 | 190700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20230912 | 190600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 20630 |
| 33 | 20230912 | 190500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20230912 | 190400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20230912 | 190300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20230912 | 190200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20230912 | 190100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20230912 | 190000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20230912 | 185900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20230912 | 185800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20230912 | 185700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20230912 | 185600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20230912 | 185500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20230912 | 185400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20230912 | 185300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20230912 | 185200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20230912 | 185100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20230912 | 185000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20230912 | 184900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20230912 | 184800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20230912 | 184700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20230912 | 184600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20230912 | 184500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20230912 | 184400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20230912 | 184300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20230912 | 184200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20230912 | 184100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20230912 | 184000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20230912 | 183900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20230912 | 183800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20230912 | 183700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20230912 | 183600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 20630 |
| 63 | 20230912 | 183500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20230912 | 183400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20230912 | 183300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20230912 | 183200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20230912 | 183100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20230912 | 183000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20230912 | 182900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20230912 | 182800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20230912 | 182700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20230912 | 182600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20230912 | 182500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20230912 | 182400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20230912 | 182300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20230912 | 182200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20230912 | 182100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20230912 | 182000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20230912 | 181900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20230912 | 181800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20230912 | 181700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20230912 | 181600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20230912 | 181500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20230912 | 181400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20230912 | 181300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20230912 | 181200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20230912 | 181100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20230912 | 181000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20230912 | 180900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20230912 | 180800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20230912 | 180700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20230912 | 180600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 20630 |
| 93 | 20230912 | 180500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20230912 | 180400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20230912 | 180300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20230912 | 180200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20230912 | 180100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20230912 | 180000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20230912 | 175900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20230912 | 175800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20230912 | 175700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20230912 | 175600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20230912 | 175500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20230912 | 175400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20230912 | 175300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20230912 | 175200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20230912 | 175100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20230912 | 175000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20230912 | 174900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20230912 | 174800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20230912 | 174700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20230912 | 174600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20230912 | 174500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20230912 | 174400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20230912 | 174300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20230912 | 174200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20230912 | 174100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20230912 | 174000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20230912 | 173900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20230912 | 173800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20230912 | 173700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20230912 | 173600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 20630 |
| 123 | 20230912 | 173500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20230912 | 173400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20230912 | 173300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20230912 | 173200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20230912 | 173100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20230912 | 173000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20230912 | 172900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20230912 | 172800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20230912 | 172700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20230912 | 172600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20230912 | 172500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20230912 | 172400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20230912 | 172300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20230912 | 172200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20230912 | 172100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20230912 | 172000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20230912 | 171900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20230912 | 171800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20230912 | 171700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20230912 | 171600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20230912 | 171500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20230912 | 171400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20230912 | 171300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20230912 | 171200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20230912 | 171100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20230912 | 171000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20230912 | 170900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20230912 | 170800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20230912 | 170700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20230912 | 170600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 20630 |
| 153 | 20230912 | 170500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20230912 | 170400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20230912 | 170300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20230912 | 170200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20230912 | 170100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20230912 | 170000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20230912 | 165900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20230912 | 165800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20230912 | 165700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20230912 | 165600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20230912 | 165500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20230912 | 165400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20230912 | 165300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20230912 | 165200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20230912 | 165100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20230912 | 165000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20230912 | 164900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20230912 | 164800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20230912 | 164700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20230912 | 164600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20230912 | 164500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20230912 | 164400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20230912 | 164300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20230912 | 164200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20230912 | 164100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20230912 | 164000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20230912 | 163900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20230912 | 163800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20230912 | 163700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20230912 | 163600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 20630 |
| 183 | 20230912 | 163500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20230912 | 163400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20230912 | 163300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20230912 | 163200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20230912 | 163100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20230912 | 163000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20230912 | 162900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20230912 | 162800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20230912 | 162700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20230912 | 162600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20230912 | 162500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20230912 | 162400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20230912 | 162300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20230912 | 162200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20230912 | 162100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20230912 | 162000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20230912 | 161900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20230912 | 161800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20230912 | 161700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20230912 | 161600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20230912 | 161500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20230912 | 161400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20230912 | 161300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20230912 | 161200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20230912 | 161100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20230912 | 161000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20230912 | 160900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20230912 | 160800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20230912 | 160700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20230912 | 160600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 20630 |
| 213 | 20230912 | 160500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20230912 | 160400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20230912 | 160300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20230912 | 160200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 217 | 20230912 | 160100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 218 | 20230912 | 160000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 219 | 20230912 | 155900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 220 | 20230912 | 155800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 221 | 20230912 | 155700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 222 | 20230912 | 155600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 223 | 20230912 | 155500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 224 | 20230912 | 155400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 225 | 20230912 | 155300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 226 | 20230912 | 155200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 227 | 20230912 | 155100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 228 | 20230912 | 155000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 229 | 20230912 | 154900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 230 | 20230912 | 154800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 231 | 20230912 | 154700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 232 | 20230912 | 154600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 233 | 20230912 | 154500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 234 | 20230912 | 154400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 235 | 20230912 | 154300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 236 | 20230912 | 154200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 237 | 20230912 | 154100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 238 | 20230912 | 154000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 239 | 20230912 | 153900 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 240 | 20230912 | 153800 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 241 | 20230912 | 153700 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 242 | 20230912 | 153600 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 20630 |
| 243 | 20230912 | 153500 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 244 | 20230912 | 153400 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 245 | 20230912 | 153300 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 246 | 20230912 | 153200 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 247 | 20230912 | 153100 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 248 | 20230912 | 153000 | 1753564740 | 3755 | 3755 | 3755 | 3755 | 20630 |
| 249 | 20230912 | 152900 | 1676099090 | 3750 | 3750 | 3750 | 3750 | 0 |
| 250 | 20230912 | 152800 | 1676099090 | 3750 | 3750 | 3750 | 3750 | 0 |
| 251 | 20230912 | 152700 | 1676099090 | 3750 | 3750 | 3750 | 3750 | 0 |
| 252 | 20230912 | 152600 | 1676099090 | 3750 | 3750 | 3750 | 3750 | 0 |
| 253 | 20230912 | 152500 | 1676099090 | 3750 | 3750 | 3750 | 3750 | 0 |
| 254 | 20230912 | 152400 | 1676099090 | 3750 | 3750 | 3750 | 3750 | 0 |
| 255 | 20230912 | 152300 | 1676099090 | 3750 | 3750 | 3750 | 3750 | 0 |
| 256 | 20230912 | 152200 | 1676099090 | 3750 | 3750 | 3750 | 3750 | 0 |
| 257 | 20230912 | 152100 | 1676099090 | 3750 | 3750 | 3750 | 3750 | 0 |
| 258 | 20230912 | 152000 | 1676099090 | 3750 | 3750 | 3750 | 3750 | 0 |
| 259 | 20230912 | 151900 | 1676099090 | 3750 | 3755 | 3760 | 3750 | 2213 |
| 260 | 20230912 | 151800 | 1667795875 | 3750 | 3760 | 3760 | 3750 | 2504 |
| 261 | 20230912 | 151700 | 1658393550 | 3760 | 3755 | 3760 | 3755 | 564 |
| 262 | 20230912 | 151600 | 1656275670 | 3760 | 3755 | 3760 | 3755 | 434 |
| 263 | 20230912 | 151500 | 1654645725 | 3755 | 3755 | 3760 | 3755 | 1545 |
| 264 | 20230912 | 151400 | 1648837310 | 3755 | 3760 | 3760 | 3755 | 1003 |
| 265 | 20230912 | 151300 | 1645069555 | 3760 | 3755 | 3760 | 3755 | 573 |
| 266 | 20230912 | 151200 | 1642917040 | 3760 | 3755 | 3760 | 3755 | 2472 |
| 267 | 20230912 | 151100 | 1633633650 | 3760 | 3760 | 3760 | 3755 | 3012 |
| 268 | 20230912 | 151000 | 1622322210 | 3760 | 3760 | 3760 | 3760 | 1894 |
| 269 | 20230912 | 150900 | 1615200770 | 3760 | 3760 | 3760 | 3760 | 0 |
| 270 | 20230912 | 150800 | 1615200770 | 3760 | 3755 | 3760 | 3755 | 839 |
| 271 | 20230912 | 150700 | 1612047730 | 3760 | 3755 | 3760 | 3755 | 782 |
| 272 | 20230912 | 150600 | 1609108660 | 3765 | 3755 | 3765 | 3755 | 1104 |
| 273 | 20230912 | 150500 | 1604963110 | 3765 | 3760 | 3765 | 3755 | 150 |
| 274 | 20230912 | 150400 | 1604399240 | 3765 | 3765 | 3765 | 3765 | 1 |
| 275 | 20230912 | 150300 | 1604395475 | 3765 | 3760 | 3765 | 3760 | 1747 |
| 276 | 20230912 | 150200 | 1597826750 | 3765 | 3765 | 3765 | 3765 | 25 |
| 277 | 20230912 | 150100 | 1597732625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 278 | 20230912 | 150000 | 1597732625 | 3765 | 3775 | 3775 | 3765 | 29 |
| 279 | 20230912 | 145900 | 1597623430 | 3770 | 3775 | 3780 | 3770 | 1202 |
| 280 | 20230912 | 145800 | 1593083105 | 3780 | 3770 | 3780 | 3770 | 1964 |
| 281 | 20230912 | 145700 | 1585667105 | 3770 | 3765 | 3770 | 3765 | 804 |
| 282 | 20230912 | 145600 | 1582636275 | 3765 | 3765 | 3765 | 3765 | 192 |
| 283 | 20230912 | 145500 | 1581913395 | 3765 | 3765 | 3765 | 3765 | 11 |
| 284 | 20230912 | 145400 | 1581871980 | 3765 | 3755 | 3765 | 3755 | 3465 |
| 285 | 20230912 | 145300 | 1568844475 | 3755 | 3760 | 3760 | 3755 | 467 |
| 286 | 20230912 | 145200 | 1567090125 | 3765 | 3765 | 3765 | 3765 | 501 |
| 287 | 20230912 | 145100 | 1565203860 | 3765 | 3765 | 3765 | 3765 | 52 |
| 288 | 20230912 | 145000 | 1565008080 | 3760 | 3755 | 3760 | 3755 | 466 |
| 289 | 20230912 | 144900 | 1563256060 | 3760 | 3755 | 3760 | 3755 | 333 |
| 290 | 20230912 | 144800 | 1562004070 | 3760 | 3760 | 3760 | 3760 | 337 |
| 291 | 20230912 | 144700 | 1560736950 | 3760 | 3765 | 3765 | 3760 | 581 |
| 292 | 20230912 | 144600 | 1558551930 | 3770 | 3780 | 3780 | 3765 | 351 |
| 293 | 20230912 | 144500 | 1557229690 | 3770 | 3770 | 3770 | 3770 | 37 |
| 294 | 20230912 | 144400 | 1557090200 | 3780 | 3770 | 3780 | 3770 | 41 |
| 295 | 20230912 | 144300 | 1556935620 | 3780 | 3770 | 3780 | 3770 | 733 |
| 296 | 20230912 | 144200 | 1554172195 | 3770 | 3770 | 3770 | 3770 | 0 |
| 297 | 20230912 | 144100 | 1554172195 | 3770 | 3760 | 3770 | 3760 | 986 |
| 298 | 20230912 | 144000 | 1550464825 | 3770 | 3770 | 3770 | 3770 | 0 |
| 299 | 20230912 | 143900 | 1550464825 | 3770 | 3765 | 3770 | 3765 | 1094 |
| 300 | 20230912 | 143800 | 1546345685 | 3760 | 3760 | 3765 | 3760 | 632 |
| 301 | 20230912 | 143700 | 1543969360 | 3765 | 3765 | 3765 | 3765 | 2 |
| 302 | 20230912 | 143600 | 1543961830 | 3765 | 3765 | 3765 | 3765 | 30 |
| 303 | 20230912 | 143500 | 1543848880 | 3765 | 3760 | 3765 | 3760 | 491 |
| 304 | 20230912 | 143400 | 1542002615 | 3765 | 3765 | 3765 | 3765 | 5 |
| 305 | 20230912 | 143300 | 1541983790 | 3765 | 3765 | 3765 | 3760 | 51 |
| 306 | 20230912 | 143200 | 1541791880 | 3765 | 3765 | 3765 | 3765 | 0 |
| 307 | 20230912 | 143100 | 1541791880 | 3765 | 3765 | 3765 | 3765 | 0 |
| 308 | 20230912 | 143000 | 1541791880 | 3765 | 3765 | 3765 | 3765 | 0 |
| 309 | 20230912 | 142900 | 1541791880 | 3765 | 3765 | 3765 | 3765 | 2 |
| 310 | 20230912 | 142800 | 1541784350 | 3765 | 3755 | 3765 | 3755 | 3582 |
| 311 | 20230912 | 142700 | 1528333930 | 3755 | 3760 | 3760 | 3755 | 11625 |
| 312 | 20230912 | 142600 | 1484677130 | 3765 | 3770 | 3770 | 3765 | 451 |
| 313 | 20230912 | 142500 | 1482979070 | 3770 | 3770 | 3770 | 3765 | 59 |
| 314 | 20230912 | 142400 | 1482756925 | 3765 | 3770 | 3770 | 3765 | 63 |
| 315 | 20230912 | 142300 | 1482519675 | 3770 | 3770 | 3770 | 3770 | 0 |
| 316 | 20230912 | 142200 | 1482519675 | 3770 | 3765 | 3770 | 3765 | 404 |
| 317 | 20230912 | 142100 | 1480997270 | 3765 | 3765 | 3765 | 3765 | 58 |
| 318 | 20230912 | 142000 | 1480778900 | 3765 | 3765 | 3765 | 3765 | 1 |
| 319 | 20230912 | 141900 | 1480775135 | 3765 | 3760 | 3765 | 3760 | 171 |
| 320 | 20230912 | 141800 | 1480131550 | 3765 | 3765 | 3765 | 3765 | 0 |
| 321 | 20230912 | 141700 | 1480131550 | 3765 | 3765 | 3770 | 3765 | 178 |
| 322 | 20230912 | 141600 | 1479461330 | 3765 | 3765 | 3765 | 3765 | 0 |
| 323 | 20230912 | 141500 | 1479461330 | 3765 | 3760 | 3765 | 3755 | 2961 |
| 324 | 20230912 | 141400 | 1468327985 | 3760 | 3755 | 3760 | 3755 | 34 |
| 325 | 20230912 | 141300 | 1468200265 | 3760 | 3760 | 3760 | 3760 | 10 |
| 326 | 20230912 | 141200 | 1468162665 | 3760 | 3760 | 3760 | 3760 | 125 |
| 327 | 20230912 | 141100 | 1467692665 | 3760 | 3755 | 3760 | 3755 | 212 |
| 328 | 20230912 | 141000 | 1466895795 | 3760 | 3760 | 3760 | 3755 | 135 |
| 329 | 20230912 | 140900 | 1466388365 | 3760 | 3760 | 3760 | 3755 | 2172 |
| 330 | 20230912 | 140800 | 1458232020 | 3760 | 3760 | 3760 | 3760 | 5 |
| 331 | 20230912 | 140700 | 1458213220 | 3760 | 3755 | 3760 | 3755 | 264 |
| 332 | 20230912 | 140600 | 1457220600 | 3760 | 3755 | 3760 | 3755 | 41 |
| 333 | 20230912 | 140500 | 1457066640 | 3760 | 3760 | 3760 | 3755 | 1109 |
| 334 | 20230912 | 140400 | 1452902300 | 3760 | 3760 | 3760 | 3755 | 401 |
| 335 | 20230912 | 140300 | 1451396515 | 3765 | 3765 | 3765 | 3765 | 100 |
| 336 | 20230912 | 140200 | 1451020015 | 3765 | 3765 | 3765 | 3765 | 0 |
| 337 | 20230912 | 140100 | 1451020015 | 3765 | 3760 | 3765 | 3755 | 4245 |
| 338 | 20230912 | 140000 | 1435061310 | 3765 | 3760 | 3765 | 3760 | 350 |
| 339 | 20230912 | 135900 | 1433743810 | 3765 | 3765 | 3765 | 3765 | 0 |
| 340 | 20230912 | 135800 | 1433743810 | 3765 | 3760 | 3765 | 3760 | 860 |
| 341 | 20230912 | 135700 | 1430509950 | 3765 | 3760 | 3765 | 3760 | 501 |
| 342 | 20230912 | 135600 | 1428626185 | 3770 | 3760 | 3770 | 3760 | 707 |
| 343 | 20230912 | 135500 | 1425967795 | 3770 | 3770 | 3770 | 3765 | 55 |
| 344 | 20230912 | 135400 | 1425760710 | 3770 | 3760 | 3770 | 3760 | 1201 |
| 345 | 20230912 | 135300 | 1421244940 | 3770 | 3765 | 3770 | 3760 | 2322 |
| 346 | 20230912 | 135200 | 1412509140 | 3765 | 3765 | 3765 | 3765 | 660 |
| 347 | 20230912 | 135100 | 1410024240 | 3765 | 3765 | 3765 | 3765 | 580 |
| 348 | 20230912 | 135000 | 1407840540 | 3765 | 3765 | 3765 | 3765 | 280 |
| 349 | 20230912 | 134900 | 1406786340 | 3765 | 3765 | 3765 | 3765 | 100 |
| 350 | 20230912 | 134800 | 1406409840 | 3765 | 3765 | 3765 | 3765 | 1 |
| 351 | 20230912 | 134700 | 1406406075 | 3770 | 3770 | 3770 | 3770 | 0 |
| 352 | 20230912 | 134600 | 1406406075 | 3770 | 3770 | 3770 | 3770 | 129 |
| 353 | 20230912 | 134500 | 1405919745 | 3770 | 3770 | 3770 | 3770 | 30 |
| 354 | 20230912 | 134400 | 1405806645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 355 | 20230912 | 134300 | 1405806645 | 3770 | 3765 | 3770 | 3765 | 201 |
| 356 | 20230912 | 134200 | 1405049875 | 3770 | 3765 | 3770 | 3765 | 1079 |
| 357 | 20230912 | 134100 | 1400987435 | 3765 | 3765 | 3765 | 3765 | 88 |
| 358 | 20230912 | 134000 | 1400656115 | 3765 | 3765 | 3765 | 3760 | 115 |
| 359 | 20230912 | 133900 | 1400223460 | 3760 | 3760 | 3760 | 3760 | 1710 |
| 360 | 20230912 | 133800 | 1393793860 | 3765 | 3760 | 3765 | 3760 | 2522 |
| 361 | 20230912 | 133700 | 1384311135 | 3760 | 3760 | 3760 | 3760 | 11 |
| 362 | 20230912 | 133600 | 1384269775 | 3760 | 3765 | 3765 | 3760 | 5732 |
| 363 | 20230912 | 133500 | 1362717095 | 3770 | 3770 | 3770 | 3770 | 10 |
| 364 | 20230912 | 133400 | 1362679395 | 3770 | 3770 | 3770 | 3770 | 24 |
| 365 | 20230912 | 133300 | 1362588915 | 3770 | 3770 | 3770 | 3770 | 1006 |
| 366 | 20230912 | 133200 | 1358796295 | 3775 | 3775 | 3775 | 3775 | 2 |
| 367 | 20230912 | 133100 | 1358788745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 368 | 20230912 | 133000 | 1358788745 | 3775 | 3775 | 3775 | 3775 | 30 |
| 369 | 20230912 | 132900 | 1358675495 | 3775 | 3775 | 3775 | 3775 | 0 |
| 370 | 20230912 | 132800 | 1358675495 | 3775 | 3780 | 3780 | 3775 | 103 |
| 371 | 20230912 | 132700 | 1358286170 | 3780 | 3780 | 3780 | 3780 | 40 |
| 372 | 20230912 | 132600 | 1358134970 | 3780 | 3780 | 3780 | 3780 | 5 |
| 373 | 20230912 | 132500 | 1358116070 | 3780 | 3780 | 3780 | 3780 | 0 |
| 374 | 20230912 | 132400 | 1358116070 | 3780 | 3775 | 3780 | 3775 | 53 |
| 375 | 20230912 | 132300 | 1357915915 | 3775 | 3775 | 3775 | 3765 | 93 |
| 376 | 20230912 | 132200 | 1357565340 | 3765 | 3765 | 3775 | 3765 | 76 |
| 377 | 20230912 | 132100 | 1357278740 | 3775 | 3775 | 3775 | 3765 | 118 |
| 378 | 20230912 | 132000 | 1356834260 | 3775 | 3770 | 3775 | 3765 | 1341 |
| 379 | 20230912 | 131900 | 1351778895 | 3775 | 3765 | 3775 | 3765 | 30 |
| 380 | 20230912 | 131800 | 1351665810 | 3765 | 3770 | 3770 | 3765 | 309 |
| 381 | 20230912 | 131700 | 1350502220 | 3770 | 3770 | 3770 | 3770 | 0 |
| 382 | 20230912 | 131600 | 1350502220 | 3770 | 3770 | 3775 | 3765 | 138 |
| 383 | 20230912 | 131500 | 1349981970 | 3770 | 3770 | 3770 | 3770 | 1000 |
| 384 | 20230912 | 131400 | 1346211970 | 3770 | 3770 | 3775 | 3765 | 12 |
| 385 | 20230912 | 131300 | 1346166730 | 3770 | 3770 | 3770 | 3770 | 0 |
| 386 | 20230912 | 131200 | 1346166730 | 3770 | 3770 | 3770 | 3765 | 23 |
| 387 | 20230912 | 131100 | 1346080025 | 3775 | 3775 | 3775 | 3775 | 160 |
| 388 | 20230912 | 131000 | 1345476025 | 3775 | 3775 | 3775 | 3765 | 1266 |
| 389 | 20230912 | 130900 | 1340709475 | 3765 | 3765 | 3765 | 3765 | 1245 |
| 390 | 20230912 | 130800 | 1336022050 | 3770 | 3770 | 3770 | 3770 | 500 |
| 391 | 20230912 | 130700 | 1334137050 | 3775 | 3770 | 3775 | 3765 | 685 |
| 392 | 20230912 | 130600 | 1331555480 | 3775 | 3765 | 3775 | 3765 | 478 |
| 393 | 20230912 | 130500 | 1329753630 | 3775 | 3775 | 3775 | 3775 | 0 |
| 394 | 20230912 | 130400 | 1329753630 | 3775 | 3770 | 3775 | 3770 | 50 |
| 395 | 20230912 | 130300 | 1329565105 | 3775 | 3775 | 3775 | 3775 | 0 |
| 396 | 20230912 | 130200 | 1329565105 | 3775 | 3770 | 3775 | 3765 | 576 |
| 397 | 20230912 | 130100 | 1327393705 | 3770 | 3770 | 3770 | 3770 | 100 |
| 398 | 20230912 | 130000 | 1327016705 | 3770 | 3775 | 3775 | 3770 | 327 |
| 399 | 20230912 | 125900 | 1325783255 | 3775 | 3775 | 3775 | 3775 | 0 |
| 400 | 20230912 | 125800 | 1325783255 | 3775 | 3770 | 3775 | 3770 | 121 |
| 401 | 20230912 | 125700 | 1325327075 | 3770 | 3770 | 3770 | 3770 | 3006 |
| 402 | 20230912 | 125600 | 1313994455 | 3770 | 3770 | 3770 | 3770 | 2 |
| 403 | 20230912 | 125500 | 1313986915 | 3770 | 3770 | 3770 | 3770 | 160 |
| 404 | 20230912 | 125400 | 1313383715 | 3770 | 3770 | 3770 | 3770 | 51 |
| 405 | 20230912 | 125300 | 1313191445 | 3770 | 3770 | 3775 | 3770 | 259 |
| 406 | 20230912 | 125200 | 1312215010 | 3775 | 3770 | 3775 | 3770 | 47 |
| 407 | 20230912 | 125100 | 1312037815 | 3770 | 3770 | 3770 | 3770 | 31 |
| 408 | 20230912 | 125000 | 1311920945 | 3770 | 3770 | 3770 | 3770 | 1 |
| 409 | 20230912 | 124900 | 1311917175 | 3770 | 3770 | 3770 | 3765 | 24 |
| 410 | 20230912 | 124800 | 1311826700 | 3770 | 3760 | 3770 | 3760 | 1923 |
| 411 | 20230912 | 124700 | 1304591130 | 3770 | 3760 | 3770 | 3760 | 5230 |
| 412 | 20230912 | 124600 | 1284905175 | 3760 | 3755 | 3765 | 3755 | 5097 |
| 413 | 20230912 | 124500 | 1265740655 | 3755 | 3755 | 3760 | 3755 | 5953 |
| 414 | 20230912 | 124400 | 1243387130 | 3760 | 3755 | 3760 | 3755 | 664 |
| 415 | 20230912 | 124300 | 1240892305 | 3760 | 3755 | 3760 | 3755 | 2028 |
| 416 | 20230912 | 124200 | 1233277160 | 3760 | 3755 | 3760 | 3755 | 133 |
| 417 | 20230912 | 124100 | 1232777085 | 3755 | 3755 | 3755 | 3755 | 0 |
| 418 | 20230912 | 124000 | 1232777085 | 3755 | 3755 | 3755 | 3755 | 346 |
| 419 | 20230912 | 123900 | 1231477855 | 3755 | 3760 | 3760 | 3755 | 315 |
| 420 | 20230912 | 123800 | 1230294955 | 3755 | 3755 | 3760 | 3755 | 1651 |
| 421 | 20230912 | 123700 | 1224094950 | 3755 | 3755 | 3760 | 3755 | 3242 |
| 422 | 20230912 | 123600 | 1211915900 | 3755 | 3755 | 3755 | 3755 | 3459 |
| 423 | 20230912 | 123500 | 1198927355 | 3755 | 3755 | 3760 | 3755 | 3067 |
| 424 | 20230912 | 123400 | 1187410670 | 3755 | 3755 | 3755 | 3755 | 1 |
| 425 | 20230912 | 123300 | 1187406915 | 3760 | 3760 | 3760 | 3760 | 513 |
| 426 | 20230912 | 123200 | 1185478035 | 3755 | 3755 | 3755 | 3755 | 161 |
| 427 | 20230912 | 123100 | 1184873480 | 3755 | 3755 | 3755 | 3755 | 625 |
| 428 | 20230912 | 123000 | 1182526605 | 3755 | 3760 | 3760 | 3755 | 55 |
| 429 | 20230912 | 122900 | 1182319830 | 3755 | 3760 | 3760 | 3755 | 121 |
| 430 | 20230912 | 122800 | 1181864885 | 3765 | 3760 | 3765 | 3755 | 4243 |
| 431 | 20230912 | 122700 | 1165906345 | 3760 | 3760 | 3760 | 3760 | 603 |
| 432 | 20230912 | 122600 | 1163639065 | 3760 | 3765 | 3765 | 3755 | 3417 |
| 433 | 20230912 | 122500 | 1150797525 | 3760 | 3760 | 3765 | 3755 | 756 |
| 434 | 20230912 | 122400 | 1147954960 | 3760 | 3755 | 3760 | 3755 | 105 |
| 435 | 20230912 | 122300 | 1147560175 | 3760 | 3760 | 3760 | 3755 | 174 |
| 436 | 20230912 | 122200 | 1146905950 | 3760 | 3760 | 3760 | 3760 | 580 |
| 437 | 20230912 | 122100 | 1144725150 | 3760 | 3760 | 3770 | 3760 | 2366 |
| 438 | 20230912 | 122000 | 1135828960 | 3760 | 3765 | 3770 | 3760 | 895 |
| 439 | 20230912 | 121900 | 1132461125 | 3765 | 3765 | 3765 | 3760 | 1861 |
| 440 | 20230912 | 121800 | 1125463705 | 3765 | 3780 | 3780 | 3755 | 825 |
| 441 | 20230912 | 121700 | 1122361575 | 3775 | 3770 | 3775 | 3755 | 5788 |
| 442 | 20230912 | 121600 | 1100582020 | 3775 | 3775 | 3775 | 3765 | 3628 |
| 443 | 20230912 | 121500 | 1086905360 | 3775 | 3780 | 3780 | 3775 | 767 |
| 444 | 20230912 | 121400 | 1084009430 | 3780 | 3780 | 3780 | 3775 | 377 |
| 445 | 20230912 | 121300 | 1082586125 | 3785 | 3785 | 3785 | 3785 | 5 |
| 446 | 20230912 | 121200 | 1082567200 | 3785 | 3780 | 3785 | 3775 | 1534 |
| 447 | 20230912 | 121100 | 1076776335 | 3780 | 3785 | 3785 | 3780 | 478 |
| 448 | 20230912 | 121000 | 1074969490 | 3780 | 3780 | 3780 | 3780 | 501 |
| 449 | 20230912 | 120900 | 1073075710 | 3785 | 3795 | 3800 | 3785 | 110 |
| 450 | 20230912 | 120800 | 1072659290 | 3790 | 3790 | 3790 | 3790 | 2 |
| 451 | 20230912 | 120700 | 1072651710 | 3780 | 3790 | 3790 | 3780 | 16 |
| 452 | 20230912 | 120600 | 1072591220 | 3790 | 3790 | 3790 | 3790 | 1111 |
| 453 | 20230912 | 120500 | 1068380530 | 3780 | 3780 | 3780 | 3780 | 1054 |
| 454 | 20230912 | 120400 | 1064396410 | 3780 | 3785 | 3785 | 3775 | 6758 |
| 455 | 20230912 | 120300 | 1038858650 | 3785 | 3785 | 3785 | 3785 | 1049 |
| 456 | 20230912 | 120200 | 1034888185 | 3805 | 3785 | 3805 | 3785 | 95 |
| 457 | 20230912 | 120100 | 1034528505 | 3785 | 3785 | 3785 | 3785 | 216 |
| 458 | 20230912 | 120000 | 1033710945 | 3785 | 3780 | 3785 | 3780 | 625 |
| 459 | 20230912 | 115900 | 1031345445 | 3780 | 3780 | 3780 | 3780 | 811 |
| 460 | 20230912 | 115800 | 1028279865 | 3780 | 3775 | 3780 | 3775 | 1879 |
| 461 | 20230912 | 115700 | 1021185315 | 3780 | 3785 | 3785 | 3780 | 2447 |
| 462 | 20230912 | 115600 | 1011935640 | 3790 | 3785 | 3790 | 3785 | 1009 |
| 463 | 20230912 | 115500 | 1008116555 | 3785 | 3775 | 3785 | 3775 | 4486 |
| 464 | 20230912 | 115400 | 991177945 | 3780 | 3785 | 3795 | 3775 | 5666 |
| 465 | 20230912 | 115300 | 969741350 | 3785 | 3800 | 3800 | 3785 | 50490 |
| 466 | 20230912 | 115200 | 777979645 | 3810 | 3810 | 3810 | 3810 | 1 |
| 467 | 20230912 | 115100 | 777975835 | 3805 | 3810 | 3810 | 3805 | 6 |
| 468 | 20230912 | 115000 | 777953000 | 3805 | 3800 | 3805 | 3800 | 360 |
| 469 | 20230912 | 114900 | 776584200 | 3805 | 3805 | 3805 | 3805 | 17 |
| 470 | 20230912 | 114800 | 776519515 | 3805 | 3800 | 3805 | 3800 | 115 |
| 471 | 20230912 | 114700 | 776082460 | 3810 | 3805 | 3810 | 3805 | 101 |
| 472 | 20230912 | 114600 | 775698150 | 3810 | 3805 | 3810 | 3805 | 2214 |
| 473 | 20230912 | 114500 | 767273875 | 3810 | 3805 | 3810 | 3805 | 1711 |
| 474 | 20230912 | 114400 | 760763260 | 3810 | 3810 | 3820 | 3810 | 995 |
| 475 | 20230912 | 114300 | 756972300 | 3820 | 3820 | 3820 | 3820 | 10 |
| 476 | 20230912 | 114200 | 756934100 | 3820 | 3820 | 3820 | 3820 | 0 |
| 477 | 20230912 | 114100 | 756934100 | 3820 | 3820 | 3820 | 3820 | 6 |
| 478 | 20230912 | 114000 | 756911180 | 3820 | 3820 | 3820 | 3820 | 0 |
| 479 | 20230912 | 113900 | 756911180 | 3820 | 3820 | 3820 | 3810 | 34 |
| 480 | 20230912 | 113800 | 756781610 | 3820 | 3820 | 3820 | 3820 | 0 |
| 481 | 20230912 | 113700 | 756781610 | 3820 | 3815 | 3820 | 3815 | 6936 |
| 482 | 20230912 | 113600 | 730320765 | 3815 | 3815 | 3820 | 3815 | 3005 |
| 483 | 20230912 | 113500 | 718841700 | 3820 | 3820 | 3820 | 3820 | 0 |
| 484 | 20230912 | 113400 | 718841700 | 3820 | 3815 | 3820 | 3815 | 711 |
| 485 | 20230912 | 113300 | 716129230 | 3820 | 3820 | 3820 | 3820 | 100 |
| 486 | 20230912 | 113200 | 715747230 | 3820 | 3810 | 3820 | 3810 | 13 |
| 487 | 20230912 | 113100 | 715697675 | 3820 | 3820 | 3820 | 3815 | 1002 |
| 488 | 20230912 | 113000 | 711875035 | 3820 | 3815 | 3820 | 3810 | 4 |
| 489 | 20230912 | 112900 | 711859770 | 3820 | 3820 | 3820 | 3810 | 1774 |
| 490 | 20230912 | 112800 | 705090645 | 3820 | 3815 | 3820 | 3815 | 5 |
| 491 | 20230912 | 112700 | 705071565 | 3820 | 3815 | 3820 | 3815 | 1695 |
| 492 | 20230912 | 112600 | 698605115 | 3815 | 3810 | 3815 | 3810 | 4 |
| 493 | 20230912 | 112500 | 698589860 | 3810 | 3815 | 3815 | 3810 | 854 |
| 494 | 20230912 | 112400 | 695336100 | 3815 | 3810 | 3815 | 3810 | 2273 |
| 495 | 20230912 | 112300 | 686675960 | 3810 | 3805 | 3810 | 3805 | 474 |
| 496 | 20230912 | 112200 | 684871440 | 3805 | 3805 | 3805 | 3805 | 0 |
| 497 | 20230912 | 112100 | 684871440 | 3805 | 3805 | 3805 | 3805 | 0 |
| 498 | 20230912 | 112000 | 684871440 | 3805 | 3805 | 3805 | 3805 | 1 |
| 499 | 20230912 | 111900 | 684867635 | 3810 | 3805 | 3810 | 3805 | 170 |
| 500 | 20230912 | 111800 | 684220685 | 3805 | 3810 | 3810 | 3805 | 214 |
| 501 | 20230912 | 111700 | 683406000 | 3810 | 3810 | 3810 | 3810 | 51 |
| 502 | 20230912 | 111600 | 683211690 | 3805 | 3800 | 3810 | 3800 | 717 |
| 503 | 20230912 | 111500 | 680483500 | 3810 | 3800 | 3810 | 3800 | 63 |
| 504 | 20230912 | 111400 | 680244090 | 3800 | 3805 | 3810 | 3800 | 9400 |
| 505 | 20230912 | 111300 | 644509035 | 3810 | 3805 | 3810 | 3805 | 103 |
| 506 | 20230912 | 111200 | 644117115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 507 | 20230912 | 111100 | 644117115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 508 | 20230912 | 111000 | 644117115 | 3815 | 3815 | 3815 | 3805 | 4779 |
| 509 | 20230912 | 110900 | 625931230 | 3815 | 3815 | 3815 | 3805 | 3 |
| 510 | 20230912 | 110800 | 625919795 | 3805 | 3805 | 3805 | 3805 | 350 |
| 511 | 20230912 | 110700 | 624588045 | 3820 | 3820 | 3820 | 3820 | 10 |
| 512 | 20230912 | 110600 | 624549845 | 3820 | 3820 | 3820 | 3820 | 3 |
| 513 | 20230912 | 110500 | 624538385 | 3820 | 3820 | 3820 | 3820 | 300 |
| 514 | 20230912 | 110400 | 623392385 | 3820 | 3820 | 3820 | 3820 | 0 |
| 515 | 20230912 | 110300 | 623392385 | 3820 | 3820 | 3820 | 3805 | 102 |
| 516 | 20230912 | 110200 | 623004245 | 3805 | 3805 | 3805 | 3805 | 2 |
| 517 | 20230912 | 110100 | 622996635 | 3810 | 3810 | 3820 | 3810 | 642 |
| 518 | 20230912 | 110000 | 620550605 | 3820 | 3820 | 3820 | 3815 | 314 |
| 519 | 20230912 | 105900 | 619351185 | 3820 | 3820 | 3820 | 3815 | 280 |
| 520 | 20230912 | 105800 | 618282560 | 3820 | 3820 | 3820 | 3815 | 62 |
| 521 | 20230912 | 105700 | 618045895 | 3825 | 3820 | 3825 | 3820 | 556 |
| 522 | 20230912 | 105600 | 615921970 | 3820 | 3815 | 3820 | 3815 | 63 |
| 523 | 20230912 | 105500 | 615681315 | 3820 | 3820 | 3820 | 3820 | 2 |
| 524 | 20230912 | 105400 | 615673675 | 3820 | 3820 | 3820 | 3820 | 11 |
| 525 | 20230912 | 105300 | 615631655 | 3815 | 3820 | 3820 | 3815 | 5 |
| 526 | 20230912 | 105200 | 615612560 | 3815 | 3820 | 3820 | 3815 | 44 |
| 527 | 20230912 | 105100 | 615444570 | 3820 | 3815 | 3820 | 3815 | 1836 |
| 528 | 20230912 | 105000 | 608439105 | 3810 | 3810 | 3810 | 3810 | 287 |
| 529 | 20230912 | 104900 | 607345635 | 3805 | 3805 | 3805 | 3805 | 271 |
| 530 | 20230912 | 104800 | 606314480 | 3805 | 3805 | 3805 | 3805 | 0 |
| 531 | 20230912 | 104700 | 606314480 | 3805 | 3805 | 3805 | 3805 | 1 |
| 532 | 20230912 | 104600 | 606310675 | 3805 | 3805 | 3805 | 3805 | 521 |
| 533 | 20230912 | 104500 | 604328270 | 3810 | 3805 | 3810 | 3805 | 11103 |
| 534 | 20230912 | 104400 | 562080660 | 3805 | 3810 | 3810 | 3805 | 6895 |
| 535 | 20230912 | 104300 | 535843215 | 3815 | 3810 | 3815 | 3810 | 610 |
| 536 | 20230912 | 104200 | 533518565 | 3810 | 3815 | 3815 | 3810 | 202 |
| 537 | 20230912 | 104100 | 532747940 | 3810 | 3815 | 3815 | 3810 | 849 |
| 538 | 20230912 | 104000 | 529512750 | 3815 | 3815 | 3815 | 3815 | 126 |
| 539 | 20230912 | 103900 | 529032060 | 3810 | 3810 | 3810 | 3810 | 6 |
| 540 | 20230912 | 103800 | 529009200 | 3805 | 3810 | 3815 | 3805 | 17 |
| 541 | 20230912 | 103700 | 528944435 | 3810 | 3810 | 3810 | 3810 | 305 |
| 542 | 20230912 | 103600 | 527782385 | 3805 | 3805 | 3805 | 3805 | 0 |
| 543 | 20230912 | 103500 | 527782385 | 3805 | 3810 | 3810 | 3805 | 148 |
| 544 | 20230912 | 103400 | 527219100 | 3805 | 3810 | 3810 | 3805 | 1523 |
| 545 | 20230912 | 103300 | 521423985 | 3810 | 3805 | 3810 | 3805 | 106 |
| 546 | 20230912 | 103200 | 521020140 | 3810 | 3805 | 3810 | 3805 | 159 |
| 547 | 20230912 | 103100 | 520415040 | 3810 | 3810 | 3810 | 3810 | 1094 |
| 548 | 20230912 | 103000 | 516246900 | 3810 | 3805 | 3810 | 3805 | 758 |
| 549 | 20230912 | 102900 | 513361920 | 3810 | 3805 | 3810 | 3805 | 468 |
| 550 | 20230912 | 102800 | 511581105 | 3805 | 3810 | 3810 | 3800 | 3068 |
| 551 | 20230912 | 102700 | 499906290 | 3810 | 3810 | 3815 | 3805 | 2125 |
| 552 | 20230912 | 102600 | 491811040 | 3810 | 3805 | 3810 | 3805 | 817 |
| 553 | 20230912 | 102500 | 488698905 | 3805 | 3815 | 3815 | 3805 | 1581 |
| 554 | 20230912 | 102400 | 482683120 | 3810 | 3815 | 3820 | 3810 | 5517 |
| 555 | 20230912 | 102300 | 461662060 | 3815 | 3820 | 3830 | 3815 | 8980 |
| 556 | 20230912 | 102200 | 427389715 | 3830 | 3830 | 3830 | 3825 | 36 |
| 557 | 20230912 | 102100 | 427251885 | 3830 | 3830 | 3830 | 3820 | 464 |
| 558 | 20230912 | 102000 | 425477265 | 3830 | 3820 | 3830 | 3820 | 722 |
| 559 | 20230912 | 101900 | 422717010 | 3830 | 3825 | 3830 | 3825 | 33 |
| 560 | 20230912 | 101800 | 422590775 | 3825 | 3830 | 3830 | 3825 | 31 |
| 561 | 20230912 | 101700 | 422472195 | 3835 | 3835 | 3835 | 3825 | 476 |
| 562 | 20230912 | 101600 | 420651375 | 3830 | 3830 | 3830 | 3820 | 183 |
| 563 | 20230912 | 101500 | 419951485 | 3830 | 3830 | 3830 | 3830 | 0 |
| 564 | 20230912 | 101400 | 419951485 | 3830 | 3830 | 3830 | 3830 | 1 |
| 565 | 20230912 | 101300 | 419947655 | 3820 | 3830 | 3830 | 3820 | 495 |
| 566 | 20230912 | 101200 | 418056385 | 3830 | 3820 | 3830 | 3820 | 120 |
| 567 | 20230912 | 101100 | 417597875 | 3830 | 3820 | 3830 | 3820 | 972 |
| 568 | 20230912 | 101000 | 413875725 | 3830 | 3830 | 3830 | 3825 | 12 |
| 569 | 20230912 | 100900 | 413829815 | 3825 | 3825 | 3825 | 3825 | 2 |
| 570 | 20230912 | 100800 | 413822165 | 3830 | 3830 | 3840 | 3830 | 162 |
| 571 | 20230912 | 100700 | 413201290 | 3830 | 3835 | 3835 | 3820 | 498 |
| 572 | 20230912 | 100600 | 411298325 | 3825 | 3830 | 3840 | 3825 | 699 |
| 573 | 20230912 | 100500 | 408624560 | 3840 | 3830 | 3840 | 3830 | 39 |
| 574 | 20230912 | 100400 | 408475180 | 3830 | 3825 | 3830 | 3825 | 1160 |
| 575 | 20230912 | 100300 | 404037380 | 3830 | 3830 | 3830 | 3830 | 1180 |
| 576 | 20230912 | 100200 | 399517980 | 3830 | 3835 | 3835 | 3830 | 2 |
| 577 | 20230912 | 100100 | 399510315 | 3830 | 3830 | 3840 | 3830 | 1358 |
| 578 | 20230912 | 100000 | 394309165 | 3840 | 3840 | 3840 | 3830 | 73 |
| 579 | 20230912 | 095900 | 394029545 | 3835 | 3835 | 3840 | 3830 | 505 |
| 580 | 20230912 | 095800 | 392093235 | 3840 | 3840 | 3840 | 3835 | 1154 |
| 581 | 20230912 | 095700 | 387666950 | 3840 | 3830 | 3840 | 3830 | 225 |
| 582 | 20230912 | 095600 | 386804075 | 3835 | 3835 | 3835 | 3835 | 1 |
| 583 | 20230912 | 095500 | 386800240 | 3840 | 3840 | 3840 | 3840 | 0 |
| 584 | 20230912 | 095400 | 386800240 | 3840 | 3830 | 3840 | 3825 | 369 |
| 585 | 20230912 | 095300 | 385386965 | 3830 | 3830 | 3840 | 3830 | 83 |
| 586 | 20230912 | 095200 | 385069035 | 3840 | 3840 | 3840 | 3835 | 31 |
| 587 | 20230912 | 095100 | 384950045 | 3840 | 3840 | 3840 | 3820 | 664 |
| 588 | 20230912 | 095000 | 382408040 | 3840 | 3840 | 3840 | 3825 | 3 |
| 589 | 20230912 | 094900 | 382396535 | 3840 | 3825 | 3840 | 3825 | 102 |
| 590 | 20230912 | 094800 | 382004945 | 3840 | 3830 | 3840 | 3830 | 111 |
| 591 | 20230912 | 094700 | 381579705 | 3840 | 3840 | 3840 | 3820 | 3055 |
| 592 | 20230912 | 094600 | 369898040 | 3830 | 3830 | 3840 | 3830 | 564 |
| 593 | 20230912 | 094500 | 367737910 | 3840 | 3835 | 3840 | 3830 | 2051 |
| 594 | 20230912 | 094400 | 359877950 | 3840 | 3830 | 3840 | 3830 | 82 |
| 595 | 20230912 | 094300 | 359563535 | 3840 | 3835 | 3845 | 3830 | 1974 |
| 596 | 20230912 | 094200 | 351994390 | 3845 | 3850 | 3850 | 3840 | 2570 |
| 597 | 20230912 | 094100 | 342118505 | 3850 | 3850 | 3855 | 3850 | 2011 |
| 598 | 20230912 | 094000 | 334376140 | 3855 | 3860 | 3865 | 3855 | 2866 |
| 599 | 20230912 | 093900 | 323327555 | 3865 | 3865 | 3865 | 3865 | 21 |
| 600 | 20230912 | 093800 | 323246390 | 3865 | 3855 | 3865 | 3855 | 694 |
| 601 | 20230912 | 093700 | 320568575 | 3855 | 3855 | 3855 | 3855 | 8 |
| 602 | 20230912 | 093600 | 320537735 | 3855 | 3855 | 3855 | 3850 | 466 |
| 603 | 20230912 | 093500 | 318743615 | 3855 | 3855 | 3855 | 3855 | 142 |
| 604 | 20230912 | 093400 | 318196205 | 3855 | 3850 | 3855 | 3850 | 1209 |
| 605 | 20230912 | 093300 | 313540330 | 3855 | 3855 | 3860 | 3850 | 1770 |
| 606 | 20230912 | 093200 | 306720880 | 3860 | 3860 | 3860 | 3855 | 915 |
| 607 | 20230912 | 093100 | 303189980 | 3860 | 3860 | 3860 | 3855 | 232 |
| 608 | 20230912 | 093000 | 302295260 | 3860 | 3855 | 3860 | 3855 | 1554 |
| 609 | 20230912 | 092900 | 296303580 | 3855 | 3855 | 3860 | 3855 | 342 |
| 610 | 20230912 | 092800 | 294985160 | 3860 | 3860 | 3860 | 3855 | 1044 |
| 611 | 20230912 | 092700 | 290960330 | 3855 | 3855 | 3855 | 3850 | 1100 |
| 612 | 20230912 | 092600 | 286720830 | 3855 | 3850 | 3860 | 3850 | 1058 |
| 613 | 20230912 | 092500 | 282647235 | 3860 | 3860 | 3860 | 3860 | 0 |
| 614 | 20230912 | 092400 | 282647235 | 3860 | 3860 | 3860 | 3860 | 542 |
| 615 | 20230912 | 092300 | 280555115 | 3865 | 3850 | 3865 | 3850 | 1870 |
| 616 | 20230912 | 092200 | 273353650 | 3850 | 3855 | 3855 | 3845 | 1861 |
| 617 | 20230912 | 092100 | 266189300 | 3865 | 3865 | 3865 | 3855 | 2872 |
| 618 | 20230912 | 092000 | 255113120 | 3865 | 3865 | 3865 | 3855 | 514 |
| 619 | 20230912 | 091900 | 253127200 | 3870 | 3860 | 3875 | 3860 | 5728 |
| 620 | 20230912 | 091800 | 230981880 | 3860 | 3855 | 3860 | 3850 | 1013 |
| 621 | 20230912 | 091700 | 227076760 | 3860 | 3855 | 3870 | 3855 | 1442 |
| 622 | 20230912 | 091600 | 221509570 | 3870 | 3850 | 3870 | 3845 | 6248 |
| 623 | 20230912 | 091500 | 197400000 | 3850 | 3850 | 3850 | 3845 | 2024 |
| 624 | 20230912 | 091400 | 189611165 | 3855 | 3850 | 3855 | 3850 | 131 |
| 625 | 20230912 | 091300 | 189106660 | 3855 | 3840 | 3855 | 3840 | 1991 |
| 626 | 20230912 | 091200 | 181446120 | 3850 | 3850 | 3855 | 3840 | 558 |
| 627 | 20230912 | 091100 | 179298800 | 3855 | 3855 | 3860 | 3845 | 1739 |
| 628 | 20230912 | 091000 | 172604290 | 3855 | 3850 | 3860 | 3850 | 1108 |
| 629 | 20230912 | 090900 | 168334320 | 3850 | 3845 | 3850 | 3845 | 8417 |
| 630 | 20230912 | 090800 | 135968390 | 3845 | 3840 | 3845 | 3840 | 1961 |
| 631 | 20230912 | 090700 | 128436510 | 3845 | 3840 | 3845 | 3835 | 1967 |
| 632 | 20230912 | 090600 | 120884510 | 3840 | 3835 | 3845 | 3835 | 53 |
| 633 | 20230912 | 090500 | 120681235 | 3845 | 3840 | 3845 | 3830 | 2945 |
| 634 | 20230912 | 090400 | 109395215 | 3845 | 3830 | 3845 | 3830 | 894 |
| 635 | 20230912 | 090300 | 105963715 | 3840 | 3825 | 3845 | 3825 | 2605 |
| 636 | 20230912 | 090200 | 95983325 | 3825 | 3845 | 3845 | 3825 | 2009 |
| 637 | 20230912 | 090100 | 88298835 | 3825 | 3865 | 3865 | 3825 | 5802 |
| 638 | 20230912 | 090000 | 65998920 | 3865 | 3830 | 3865 | 3830 | 12692 |