31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 193600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 17057 |
| 3 | 20230913 | 193500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 4 | 20230913 | 193400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 5 | 20230913 | 193300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 6 | 20230913 | 193200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 7 | 20230913 | 193100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 8 | 20230913 | 193000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 9 | 20230913 | 192900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 10 | 20230913 | 192800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 11 | 20230913 | 192700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 12 | 20230913 | 192600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 13 | 20230913 | 192500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 14 | 20230913 | 192400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 15 | 20230913 | 192300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 16 | 20230913 | 192200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 17 | 20230913 | 192100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 18 | 20230913 | 192000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 19 | 20230913 | 191900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 20 | 20230913 | 191800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 21 | 20230913 | 191700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 22 | 20230913 | 191600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 23 | 20230913 | 191500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 24 | 20230913 | 191400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 25 | 20230913 | 191300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 26 | 20230913 | 191200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 27 | 20230913 | 191100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 28 | 20230913 | 191000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 29 | 20230913 | 190900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 30 | 20230913 | 190800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 31 | 20230913 | 190700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 32 | 20230913 | 190600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 17057 |
| 33 | 20230913 | 190500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 34 | 20230913 | 190400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 35 | 20230913 | 190300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 36 | 20230913 | 190200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 37 | 20230913 | 190100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 38 | 20230913 | 190000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 39 | 20230913 | 185900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 40 | 20230913 | 185800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 41 | 20230913 | 185700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 42 | 20230913 | 185600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 43 | 20230913 | 185500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 44 | 20230913 | 185400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 45 | 20230913 | 185300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 46 | 20230913 | 185200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 47 | 20230913 | 185100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 48 | 20230913 | 185000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 49 | 20230913 | 184900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 50 | 20230913 | 184800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 51 | 20230913 | 184700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 52 | 20230913 | 184600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 53 | 20230913 | 184500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 54 | 20230913 | 184400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 55 | 20230913 | 184300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 56 | 20230913 | 184200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 57 | 20230913 | 184100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 58 | 20230913 | 184000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 59 | 20230913 | 183900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 60 | 20230913 | 183800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 61 | 20230913 | 183700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 62 | 20230913 | 183600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 17057 |
| 63 | 20230913 | 183500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 64 | 20230913 | 183400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 65 | 20230913 | 183300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 66 | 20230913 | 183200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 67 | 20230913 | 183100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 68 | 20230913 | 183000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 69 | 20230913 | 182900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 70 | 20230913 | 182800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 71 | 20230913 | 182700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 72 | 20230913 | 182600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 73 | 20230913 | 182500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 74 | 20230913 | 182400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 75 | 20230913 | 182300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 76 | 20230913 | 182200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 77 | 20230913 | 182100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 78 | 20230913 | 182000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 79 | 20230913 | 181900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 80 | 20230913 | 181800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 81 | 20230913 | 181700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 82 | 20230913 | 181600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 83 | 20230913 | 181500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 84 | 20230913 | 181400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 85 | 20230913 | 181300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 86 | 20230913 | 181200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 87 | 20230913 | 181100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 88 | 20230913 | 181000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 89 | 20230913 | 180900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 90 | 20230913 | 180800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 91 | 20230913 | 180700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 92 | 20230913 | 180600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 17057 |
| 93 | 20230913 | 180500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 94 | 20230913 | 180400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 95 | 20230913 | 180300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 96 | 20230913 | 180200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 97 | 20230913 | 180100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 98 | 20230913 | 180000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 99 | 20230913 | 175900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 100 | 20230913 | 175800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 101 | 20230913 | 175700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 102 | 20230913 | 175600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 103 | 20230913 | 175500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 104 | 20230913 | 175400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 105 | 20230913 | 175300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 106 | 20230913 | 175200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 107 | 20230913 | 175100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 108 | 20230913 | 175000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 109 | 20230913 | 174900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 110 | 20230913 | 174800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 111 | 20230913 | 174700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 112 | 20230913 | 174600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 113 | 20230913 | 174500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 114 | 20230913 | 174400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 115 | 20230913 | 174300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 116 | 20230913 | 174200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 117 | 20230913 | 174100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 118 | 20230913 | 174000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 119 | 20230913 | 173900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 120 | 20230913 | 173800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 121 | 20230913 | 173700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 122 | 20230913 | 173600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 17057 |
| 123 | 20230913 | 173500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 124 | 20230913 | 173400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 125 | 20230913 | 173300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 126 | 20230913 | 173200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 127 | 20230913 | 173100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 128 | 20230913 | 173000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 129 | 20230913 | 172900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 130 | 20230913 | 172800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 131 | 20230913 | 172700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 132 | 20230913 | 172600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 133 | 20230913 | 172500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 134 | 20230913 | 172400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 135 | 20230913 | 172300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 136 | 20230913 | 172200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 137 | 20230913 | 172100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 138 | 20230913 | 172000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 139 | 20230913 | 171900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 140 | 20230913 | 171800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 141 | 20230913 | 171700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 142 | 20230913 | 171600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 143 | 20230913 | 171500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 144 | 20230913 | 171400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 145 | 20230913 | 171300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 146 | 20230913 | 171200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 147 | 20230913 | 171100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 148 | 20230913 | 171000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 149 | 20230913 | 170900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 150 | 20230913 | 170800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 151 | 20230913 | 170700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 152 | 20230913 | 170600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 17057 |
| 153 | 20230913 | 170500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 154 | 20230913 | 170400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 155 | 20230913 | 170300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 156 | 20230913 | 170200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 157 | 20230913 | 170100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 158 | 20230913 | 170000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 159 | 20230913 | 165900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 160 | 20230913 | 165800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 161 | 20230913 | 165700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 162 | 20230913 | 165600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 163 | 20230913 | 165500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 164 | 20230913 | 165400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 165 | 20230913 | 165300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 166 | 20230913 | 165200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 167 | 20230913 | 165100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 168 | 20230913 | 165000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 169 | 20230913 | 164900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 170 | 20230913 | 164800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 171 | 20230913 | 164700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 172 | 20230913 | 164600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 173 | 20230913 | 164500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 174 | 20230913 | 164400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 175 | 20230913 | 164300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 176 | 20230913 | 164200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 177 | 20230913 | 164100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 178 | 20230913 | 164000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 179 | 20230913 | 163900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 180 | 20230913 | 163800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 181 | 20230913 | 163700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 182 | 20230913 | 163600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 17057 |
| 183 | 20230913 | 163500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 184 | 20230913 | 163400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 185 | 20230913 | 163300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 186 | 20230913 | 163200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20230913 | 163100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20230913 | 163000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20230913 | 162900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20230913 | 162800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20230913 | 162700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20230913 | 162600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20230913 | 162500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20230913 | 162400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20230913 | 162300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20230913 | 162200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20230913 | 162100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20230913 | 162000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 199 | 20230913 | 161900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 200 | 20230913 | 161800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 201 | 20230913 | 161700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 202 | 20230913 | 161600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 203 | 20230913 | 161500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 204 | 20230913 | 161400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20230913 | 161300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20230913 | 161200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 207 | 20230913 | 161100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 208 | 20230913 | 161000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 209 | 20230913 | 160900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 210 | 20230913 | 160800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 211 | 20230913 | 160700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 212 | 20230913 | 160600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 17057 |
| 213 | 20230913 | 160500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 214 | 20230913 | 160400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 215 | 20230913 | 160300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 216 | 20230913 | 160200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 217 | 20230913 | 160100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 218 | 20230913 | 160000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 219 | 20230913 | 155900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 220 | 20230913 | 155800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 221 | 20230913 | 155700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 222 | 20230913 | 155600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 223 | 20230913 | 155500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 224 | 20230913 | 155400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 225 | 20230913 | 155300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 226 | 20230913 | 155200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 227 | 20230913 | 155100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 228 | 20230913 | 155000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 229 | 20230913 | 154900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 230 | 20230913 | 154800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 231 | 20230913 | 154700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 232 | 20230913 | 154600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 233 | 20230913 | 154500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 234 | 20230913 | 154400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 235 | 20230913 | 154300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 236 | 20230913 | 154200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 237 | 20230913 | 154100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 238 | 20230913 | 154000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 239 | 20230913 | 153900 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 240 | 20230913 | 153800 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 241 | 20230913 | 153700 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 242 | 20230913 | 153600 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 17057 |
| 243 | 20230913 | 153500 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 244 | 20230913 | 153400 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 245 | 20230913 | 153300 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 246 | 20230913 | 153200 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 247 | 20230913 | 153100 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 248 | 20230913 | 153000 | 1747265965 | 3670 | 3670 | 3670 | 3670 | 17057 |
| 249 | 20230913 | 152900 | 1684666775 | 3675 | 3675 | 3675 | 3675 | 0 |
| 250 | 20230913 | 152800 | 1684666775 | 3675 | 3675 | 3675 | 3675 | 0 |
| 251 | 20230913 | 152700 | 1684666775 | 3675 | 3675 | 3675 | 3675 | 0 |
| 252 | 20230913 | 152600 | 1684666775 | 3675 | 3675 | 3675 | 3675 | 0 |
| 253 | 20230913 | 152500 | 1684666775 | 3675 | 3675 | 3675 | 3675 | 0 |
| 254 | 20230913 | 152400 | 1684666775 | 3675 | 3675 | 3675 | 3675 | 0 |
| 255 | 20230913 | 152300 | 1684666775 | 3675 | 3675 | 3675 | 3675 | 0 |
| 256 | 20230913 | 152200 | 1684666775 | 3675 | 3675 | 3675 | 3675 | 0 |
| 257 | 20230913 | 152100 | 1684666775 | 3675 | 3675 | 3675 | 3675 | 0 |
| 258 | 20230913 | 152000 | 1684666775 | 3675 | 3675 | 3675 | 3675 | 0 |
| 259 | 20230913 | 151900 | 1684666775 | 3675 | 3685 | 3690 | 3675 | 2361 |
| 260 | 20230913 | 151800 | 1675974380 | 3685 | 3685 | 3685 | 3680 | 1775 |
| 261 | 20230913 | 151700 | 1669437780 | 3680 | 3685 | 3685 | 3680 | 3407 |
| 262 | 20230913 | 151600 | 1656893020 | 3685 | 3685 | 3685 | 3685 | 1164 |
| 263 | 20230913 | 151500 | 1652603680 | 3690 | 3685 | 3690 | 3680 | 1461 |
| 264 | 20230913 | 151400 | 1647221755 | 3685 | 3685 | 3690 | 3680 | 2948 |
| 265 | 20230913 | 151300 | 1636363370 | 3685 | 3685 | 3685 | 3680 | 4489 |
| 266 | 20230913 | 151200 | 1619833055 | 3690 | 3690 | 3690 | 3685 | 926 |
| 267 | 20230913 | 151100 | 1616420735 | 3690 | 3680 | 3690 | 3680 | 4979 |
| 268 | 20230913 | 151000 | 1598093110 | 3685 | 3685 | 3685 | 3685 | 504 |
| 269 | 20230913 | 150900 | 1596235870 | 3690 | 3685 | 3690 | 3680 | 1745 |
| 270 | 20230913 | 150800 | 1589798460 | 3690 | 3685 | 3690 | 3685 | 504 |
| 271 | 20230913 | 150700 | 1587941105 | 3685 | 3685 | 3685 | 3680 | 218 |
| 272 | 20230913 | 150600 | 1587138275 | 3685 | 3685 | 3685 | 3685 | 1000 |
| 273 | 20230913 | 150500 | 1583453275 | 3685 | 3680 | 3685 | 3675 | 5489 |
| 274 | 20230913 | 150400 | 1563276170 | 3685 | 3680 | 3685 | 3680 | 203 |
| 275 | 20230913 | 150300 | 1562529115 | 3685 | 3685 | 3690 | 3680 | 1014 |
| 276 | 20230913 | 150200 | 1558796755 | 3690 | 3685 | 3690 | 3685 | 282 |
| 277 | 20230913 | 150100 | 1557757510 | 3690 | 3685 | 3690 | 3685 | 148 |
| 278 | 20230913 | 150000 | 1557212045 | 3690 | 3690 | 3690 | 3685 | 1113 |
| 279 | 20230913 | 145900 | 1553105575 | 3685 | 3685 | 3690 | 3680 | 1554 |
| 280 | 20230913 | 145800 | 1547383510 | 3685 | 3685 | 3685 | 3680 | 117 |
| 281 | 20230913 | 145700 | 1546952370 | 3690 | 3680 | 3690 | 3675 | 272 |
| 282 | 20230913 | 145600 | 1545952135 | 3690 | 3690 | 3690 | 3675 | 1861 |
| 283 | 20230913 | 145500 | 1539110865 | 3690 | 3690 | 3690 | 3690 | 3 |
| 284 | 20230913 | 145400 | 1539099795 | 3690 | 3690 | 3690 | 3675 | 1409 |
| 285 | 20230913 | 145300 | 1533912005 | 3690 | 3690 | 3690 | 3690 | 50 |
| 286 | 20230913 | 145200 | 1533727505 | 3690 | 3690 | 3690 | 3690 | 166 |
| 287 | 20230913 | 145100 | 1533114965 | 3690 | 3690 | 3690 | 3690 | 2 |
| 288 | 20230913 | 145000 | 1533107585 | 3690 | 3685 | 3690 | 3685 | 67 |
| 289 | 20230913 | 144900 | 1532860670 | 3690 | 3690 | 3690 | 3690 | 137 |
| 290 | 20230913 | 144800 | 1532355140 | 3695 | 3690 | 3695 | 3690 | 90 |
| 291 | 20230913 | 144700 | 1532023030 | 3690 | 3695 | 3695 | 3690 | 415 |
| 292 | 20230913 | 144600 | 1530491175 | 3695 | 3685 | 3695 | 3675 | 10670 |
| 293 | 20230913 | 144500 | 1491229795 | 3695 | 3690 | 3695 | 3685 | 2981 |
| 294 | 20230913 | 144400 | 1480240240 | 3700 | 3695 | 3700 | 3690 | 246 |
| 295 | 20230913 | 144300 | 1479331490 | 3700 | 3705 | 3705 | 3700 | 281 |
| 296 | 20230913 | 144200 | 1478291525 | 3705 | 3705 | 3705 | 3700 | 303 |
| 297 | 20230913 | 144100 | 1477170410 | 3700 | 3700 | 3705 | 3700 | 1636 |
| 298 | 20230913 | 144000 | 1471117195 | 3700 | 3685 | 3700 | 3685 | 13492 |
| 299 | 20230913 | 143900 | 1421341455 | 3690 | 3695 | 3695 | 3685 | 7934 |
| 300 | 20230913 | 143800 | 1392065255 | 3695 | 3695 | 3695 | 3690 | 1273 |
| 301 | 20230913 | 143700 | 1387361680 | 3695 | 3695 | 3695 | 3690 | 1609 |
| 302 | 20230913 | 143600 | 1381423180 | 3695 | 3695 | 3695 | 3690 | 355 |
| 303 | 20230913 | 143500 | 1380112650 | 3690 | 3695 | 3695 | 3690 | 1058 |
| 304 | 20230913 | 143400 | 1376207840 | 3700 | 3700 | 3700 | 3695 | 3603 |
| 305 | 20230913 | 143300 | 1362886605 | 3705 | 3705 | 3705 | 3705 | 1 |
| 306 | 20230913 | 143200 | 1362882900 | 3705 | 3700 | 3705 | 3700 | 33 |
| 307 | 20230913 | 143100 | 1362760685 | 3705 | 3705 | 3705 | 3705 | 3 |
| 308 | 20230913 | 143000 | 1362749570 | 3705 | 3705 | 3705 | 3700 | 361 |
| 309 | 20230913 | 142900 | 1361413855 | 3705 | 3700 | 3705 | 3700 | 211 |
| 310 | 20230913 | 142800 | 1360633125 | 3705 | 3700 | 3705 | 3695 | 450 |
| 311 | 20230913 | 142700 | 1358969345 | 3705 | 3705 | 3705 | 3705 | 13 |
| 312 | 20230913 | 142600 | 1358921180 | 3705 | 3710 | 3710 | 3700 | 1196 |
| 313 | 20230913 | 142500 | 1354493895 | 3710 | 3710 | 3710 | 3710 | 13 |
| 314 | 20230913 | 142400 | 1354445665 | 3710 | 3710 | 3710 | 3710 | 0 |
| 315 | 20230913 | 142300 | 1354445665 | 3710 | 3710 | 3710 | 3710 | 22 |
| 316 | 20230913 | 142200 | 1354364045 | 3710 | 3710 | 3710 | 3710 | 2 |
| 317 | 20230913 | 142100 | 1354356625 | 3710 | 3710 | 3710 | 3705 | 178 |
| 318 | 20230913 | 142000 | 1353696475 | 3710 | 3710 | 3710 | 3705 | 111 |
| 319 | 20230913 | 141900 | 1353284700 | 3710 | 3710 | 3710 | 3705 | 53 |
| 320 | 20230913 | 141800 | 1353088320 | 3705 | 3705 | 3705 | 3705 | 1123 |
| 321 | 20230913 | 141700 | 1348927605 | 3710 | 3710 | 3710 | 3710 | 110 |
| 322 | 20230913 | 141600 | 1348519505 | 3710 | 3710 | 3710 | 3710 | 501 |
| 323 | 20230913 | 141500 | 1346660795 | 3710 | 3710 | 3710 | 3710 | 27 |
| 324 | 20230913 | 141400 | 1346560625 | 3710 | 3710 | 3710 | 3710 | 123 |
| 325 | 20230913 | 141300 | 1346104295 | 3710 | 3705 | 3710 | 3700 | 2367 |
| 326 | 20230913 | 141200 | 1337325120 | 3705 | 3705 | 3705 | 3705 | 22 |
| 327 | 20230913 | 141100 | 1337243610 | 3705 | 3705 | 3705 | 3705 | 169 |
| 328 | 20230913 | 141000 | 1336617465 | 3710 | 3705 | 3710 | 3705 | 145 |
| 329 | 20230913 | 140900 | 1336080235 | 3705 | 3705 | 3705 | 3700 | 34 |
| 330 | 20230913 | 140800 | 1335954365 | 3710 | 3705 | 3710 | 3700 | 41 |
| 331 | 20230913 | 140700 | 1335802650 | 3710 | 3700 | 3710 | 3695 | 483 |
| 332 | 20230913 | 140600 | 1334014070 | 3705 | 3705 | 3705 | 3705 | 0 |
| 333 | 20230913 | 140500 | 1334014070 | 3705 | 3705 | 3710 | 3685 | 5271 |
| 334 | 20230913 | 140400 | 1314567370 | 3705 | 3705 | 3705 | 3705 | 742 |
| 335 | 20230913 | 140300 | 1311818260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 336 | 20230913 | 140200 | 1311818260 | 3710 | 3705 | 3710 | 3705 | 3 |
| 337 | 20230913 | 140100 | 1311807140 | 3710 | 3710 | 3710 | 3710 | 15 |
| 338 | 20230913 | 140000 | 1311751490 | 3710 | 3710 | 3715 | 3710 | 17 |
| 339 | 20230913 | 135900 | 1311688415 | 3715 | 3710 | 3715 | 3710 | 612 |
| 340 | 20230913 | 135800 | 1309417890 | 3710 | 3710 | 3710 | 3710 | 52 |
| 341 | 20230913 | 135700 | 1309224970 | 3715 | 3715 | 3715 | 3715 | 0 |
| 342 | 20230913 | 135600 | 1309224970 | 3715 | 3710 | 3715 | 3710 | 3065 |
| 343 | 20230913 | 135500 | 1297853810 | 3710 | 3710 | 3710 | 3710 | 30 |
| 344 | 20230913 | 135400 | 1297742510 | 3710 | 3705 | 3710 | 3705 | 105 |
| 345 | 20230913 | 135300 | 1297353480 | 3705 | 3705 | 3705 | 3705 | 31 |
| 346 | 20230913 | 135200 | 1297238625 | 3710 | 3710 | 3710 | 3710 | 10 |
| 347 | 20230913 | 135100 | 1297201525 | 3710 | 3710 | 3710 | 3710 | 0 |
| 348 | 20230913 | 135000 | 1297201525 | 3710 | 3705 | 3710 | 3705 | 361 |
| 349 | 20230913 | 134900 | 1295864015 | 3710 | 3700 | 3710 | 3700 | 14950 |
| 350 | 20230913 | 134800 | 1240549005 | 3695 | 3695 | 3700 | 3695 | 1714 |
| 351 | 20230913 | 134700 | 1234211560 | 3695 | 3690 | 3695 | 3690 | 2 |
| 352 | 20230913 | 134600 | 1234204175 | 3695 | 3690 | 3695 | 3685 | 5378 |
| 353 | 20230913 | 134500 | 1214362170 | 3695 | 3695 | 3695 | 3695 | 734 |
| 354 | 20230913 | 134400 | 1211650040 | 3695 | 3700 | 3700 | 3695 | 1281 |
| 355 | 20230913 | 134300 | 1206916275 | 3700 | 3700 | 3700 | 3695 | 13078 |
| 356 | 20230913 | 134200 | 1158536995 | 3705 | 3705 | 3705 | 3705 | 570 |
| 357 | 20230913 | 134100 | 1156425145 | 3710 | 3710 | 3710 | 3710 | 0 |
| 358 | 20230913 | 134000 | 1156425145 | 3710 | 3705 | 3710 | 3700 | 911 |
| 359 | 20230913 | 133900 | 1153051880 | 3710 | 3710 | 3710 | 3710 | 101 |
| 360 | 20230913 | 133800 | 1152677170 | 3710 | 3710 | 3710 | 3705 | 7 |
| 361 | 20230913 | 133700 | 1152651210 | 3710 | 3710 | 3710 | 3705 | 36 |
| 362 | 20230913 | 133600 | 1152517700 | 3705 | 3710 | 3710 | 3705 | 541 |
| 363 | 20230913 | 133500 | 1150513090 | 3710 | 3710 | 3710 | 3710 | 40 |
| 364 | 20230913 | 133400 | 1150364690 | 3710 | 3710 | 3710 | 3710 | 24 |
| 365 | 20230913 | 133300 | 1150275650 | 3710 | 3710 | 3710 | 3705 | 233 |
| 366 | 20230913 | 133200 | 1149412370 | 3705 | 3710 | 3710 | 3705 | 21 |
| 367 | 20230913 | 133100 | 1149334560 | 3705 | 3710 | 3710 | 3705 | 1315 |
| 368 | 20230913 | 133000 | 1144462425 | 3710 | 3705 | 3710 | 3705 | 156 |
| 369 | 20230913 | 132900 | 1143883670 | 3710 | 3705 | 3710 | 3705 | 19 |
| 370 | 20230913 | 132800 | 1143813195 | 3710 | 3710 | 3710 | 3710 | 310 |
| 371 | 20230913 | 132700 | 1142663095 | 3715 | 3715 | 3715 | 3715 | 2 |
| 372 | 20230913 | 132600 | 1142655665 | 3715 | 3710 | 3715 | 3710 | 52 |
| 373 | 20230913 | 132500 | 1142462490 | 3715 | 3715 | 3715 | 3715 | 0 |
| 374 | 20230913 | 132400 | 1142462490 | 3715 | 3715 | 3715 | 3715 | 0 |
| 375 | 20230913 | 132300 | 1142462490 | 3715 | 3710 | 3715 | 3710 | 120 |
| 376 | 20230913 | 132200 | 1142017285 | 3710 | 3715 | 3715 | 3710 | 89 |
| 377 | 20230913 | 132100 | 1141687055 | 3710 | 3710 | 3710 | 3710 | 332 |
| 378 | 20230913 | 132000 | 1140455335 | 3710 | 3705 | 3710 | 3705 | 251 |
| 379 | 20230913 | 131900 | 1139525375 | 3710 | 3710 | 3710 | 3705 | 635 |
| 380 | 20230913 | 131800 | 1137171665 | 3710 | 3705 | 3710 | 3705 | 56 |
| 381 | 20230913 | 131700 | 1136964100 | 3710 | 3710 | 3710 | 3710 | 1 |
| 382 | 20230913 | 131600 | 1136960390 | 3710 | 3710 | 3710 | 3710 | 4 |
| 383 | 20230913 | 131500 | 1136945550 | 3710 | 3705 | 3710 | 3705 | 678 |
| 384 | 20230913 | 131400 | 1134433545 | 3705 | 3705 | 3710 | 3700 | 1921 |
| 385 | 20230913 | 131300 | 1127317360 | 3705 | 3705 | 3705 | 3705 | 28 |
| 386 | 20230913 | 131200 | 1127213620 | 3710 | 3705 | 3710 | 3700 | 368 |
| 387 | 20230913 | 131100 | 1125850215 | 3700 | 3710 | 3710 | 3700 | 5134 |
| 388 | 20230913 | 131000 | 1106829880 | 3710 | 3710 | 3710 | 3710 | 13 |
| 389 | 20230913 | 130900 | 1106781650 | 3715 | 3710 | 3715 | 3710 | 121 |
| 390 | 20230913 | 130800 | 1106332735 | 3715 | 3715 | 3715 | 3715 | 0 |
| 391 | 20230913 | 130700 | 1106332735 | 3715 | 3710 | 3715 | 3705 | 503 |
| 392 | 20230913 | 130600 | 1104468420 | 3715 | 3720 | 3720 | 3710 | 8867 |
| 393 | 20230913 | 130500 | 1071566845 | 3720 | 3720 | 3720 | 3710 | 1179 |
| 394 | 20230913 | 130400 | 1067190245 | 3720 | 3710 | 3720 | 3710 | 422 |
| 395 | 20230913 | 130300 | 1065624075 | 3715 | 3715 | 3715 | 3715 | 61 |
| 396 | 20230913 | 130200 | 1065397460 | 3715 | 3715 | 3715 | 3715 | 131 |
| 397 | 20230913 | 130100 | 1064910795 | 3715 | 3720 | 3720 | 3715 | 6 |
| 398 | 20230913 | 130000 | 1064888495 | 3720 | 3715 | 3720 | 3715 | 4 |
| 399 | 20230913 | 125900 | 1064873620 | 3710 | 3720 | 3720 | 3710 | 1474 |
| 400 | 20230913 | 125800 | 1059394790 | 3715 | 3715 | 3720 | 3715 | 815 |
| 401 | 20230913 | 125700 | 1056367060 | 3715 | 3715 | 3715 | 3715 | 2 |
| 402 | 20230913 | 125600 | 1056359630 | 3715 | 3715 | 3715 | 3715 | 200 |
| 403 | 20230913 | 125500 | 1055616630 | 3715 | 3715 | 3715 | 3715 | 13 |
| 404 | 20230913 | 125400 | 1055568335 | 3715 | 3715 | 3715 | 3715 | 570 |
| 405 | 20230913 | 125300 | 1053450785 | 3715 | 3715 | 3715 | 3715 | 113 |
| 406 | 20230913 | 125200 | 1053030990 | 3710 | 3715 | 3720 | 3710 | 502 |
| 407 | 20230913 | 125100 | 1051168055 | 3720 | 3720 | 3720 | 3720 | 525 |
| 408 | 20230913 | 125000 | 1049215055 | 3720 | 3715 | 3720 | 3715 | 2 |
| 409 | 20230913 | 124900 | 1049207620 | 3720 | 3710 | 3720 | 3710 | 152 |
| 410 | 20230913 | 124800 | 1048643680 | 3720 | 3720 | 3720 | 3715 | 5 |
| 411 | 20230913 | 124700 | 1048625095 | 3720 | 3715 | 3720 | 3715 | 2 |
| 412 | 20230913 | 124600 | 1048617660 | 3715 | 3715 | 3715 | 3715 | 1021 |
| 413 | 20230913 | 124500 | 1044824645 | 3720 | 3720 | 3720 | 3715 | 105 |
| 414 | 20230913 | 124400 | 1044434550 | 3720 | 3720 | 3720 | 3720 | 219 |
| 415 | 20230913 | 124300 | 1043619870 | 3720 | 3720 | 3725 | 3720 | 12 |
| 416 | 20230913 | 124200 | 1043575205 | 3720 | 3720 | 3720 | 3720 | 10 |
| 417 | 20230913 | 124100 | 1043538005 | 3725 | 3715 | 3725 | 3715 | 1994 |
| 418 | 20230913 | 124000 | 1036130255 | 3725 | 3720 | 3725 | 3715 | 304 |
| 419 | 20230913 | 123900 | 1034999370 | 3725 | 3720 | 3725 | 3720 | 569 |
| 420 | 20230913 | 123800 | 1032881345 | 3720 | 3720 | 3720 | 3720 | 0 |
| 421 | 20230913 | 123700 | 1032881345 | 3720 | 3720 | 3720 | 3720 | 0 |
| 422 | 20230913 | 123600 | 1032881345 | 3720 | 3715 | 3720 | 3715 | 174 |
| 423 | 20230913 | 123500 | 1032234930 | 3720 | 3720 | 3720 | 3720 | 0 |
| 424 | 20230913 | 123400 | 1032234930 | 3720 | 3715 | 3720 | 3715 | 101 |
| 425 | 20230913 | 123300 | 1031859710 | 3725 | 3725 | 3725 | 3725 | 0 |
| 426 | 20230913 | 123200 | 1031859710 | 3725 | 3725 | 3725 | 3720 | 3 |
| 427 | 20230913 | 123100 | 1031848540 | 3725 | 3720 | 3725 | 3720 | 1992 |
| 428 | 20230913 | 123000 | 1024428345 | 3725 | 3725 | 3725 | 3725 | 0 |
| 429 | 20230913 | 122900 | 1024428345 | 3725 | 3725 | 3725 | 3725 | 0 |
| 430 | 20230913 | 122800 | 1024428345 | 3725 | 3725 | 3725 | 3715 | 1927 |
| 431 | 20230913 | 122700 | 1017268670 | 3715 | 3725 | 3725 | 3715 | 131 |
| 432 | 20230913 | 122600 | 1016781695 | 3720 | 3720 | 3720 | 3720 | 1070 |
| 433 | 20230913 | 122500 | 1012801295 | 3720 | 3720 | 3720 | 3715 | 1347 |
| 434 | 20230913 | 122400 | 1007795135 | 3725 | 3720 | 3725 | 3720 | 445 |
| 435 | 20230913 | 122300 | 1006139725 | 3725 | 3720 | 3725 | 3720 | 201 |
| 436 | 20230913 | 122200 | 1005392000 | 3725 | 3725 | 3725 | 3725 | 1 |
| 437 | 20230913 | 122100 | 1005388275 | 3725 | 3720 | 3725 | 3720 | 660 |
| 438 | 20230913 | 122000 | 1002933065 | 3725 | 3725 | 3725 | 3720 | 22 |
| 439 | 20230913 | 121900 | 1002851165 | 3720 | 3720 | 3720 | 3720 | 4 |
| 440 | 20230913 | 121800 | 1002836285 | 3720 | 3720 | 3720 | 3720 | 1 |
| 441 | 20230913 | 121700 | 1002832565 | 3725 | 3725 | 3730 | 3725 | 1113 |
| 442 | 20230913 | 121600 | 998686630 | 3725 | 3725 | 3725 | 3725 | 64 |
| 443 | 20230913 | 121500 | 998448230 | 3725 | 3720 | 3725 | 3720 | 129 |
| 444 | 20230913 | 121400 | 997967710 | 3725 | 3720 | 3725 | 3715 | 1487 |
| 445 | 20230913 | 121300 | 992438470 | 3725 | 3725 | 3725 | 3720 | 2002 |
| 446 | 20230913 | 121200 | 984991020 | 3725 | 3725 | 3725 | 3725 | 156 |
| 447 | 20230913 | 121100 | 984409920 | 3725 | 3720 | 3725 | 3720 | 201 |
| 448 | 20230913 | 121000 | 983662195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 449 | 20230913 | 120900 | 983662195 | 3730 | 3730 | 3730 | 3730 | 1 |
| 450 | 20230913 | 120800 | 983658465 | 3730 | 3715 | 3730 | 3715 | 2 |
| 451 | 20230913 | 120700 | 983651020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 452 | 20230913 | 120600 | 983651020 | 3730 | 3725 | 3730 | 3720 | 4814 |
| 453 | 20230913 | 120500 | 965718325 | 3730 | 3730 | 3730 | 3730 | 0 |
| 454 | 20230913 | 120400 | 965718325 | 3730 | 3725 | 3730 | 3725 | 771 |
| 455 | 20230913 | 120300 | 962846335 | 3730 | 3725 | 3730 | 3725 | 996 |
| 456 | 20230913 | 120200 | 959136175 | 3740 | 3735 | 3740 | 3730 | 4425 |
| 457 | 20230913 | 120100 | 942615975 | 3735 | 3735 | 3735 | 3735 | 100 |
| 458 | 20230913 | 120000 | 942242475 | 3735 | 3735 | 3735 | 3735 | 131 |
| 459 | 20230913 | 115900 | 941753190 | 3735 | 3730 | 3735 | 3730 | 51 |
| 460 | 20230913 | 115800 | 941562955 | 3730 | 3725 | 3730 | 3725 | 359 |
| 461 | 20230913 | 115700 | 940224175 | 3730 | 3725 | 3730 | 3725 | 201 |
| 462 | 20230913 | 115600 | 939475445 | 3735 | 3735 | 3735 | 3735 | 1 |
| 463 | 20230913 | 115500 | 939471710 | 3735 | 3735 | 3735 | 3735 | 1 |
| 464 | 20230913 | 115400 | 939467975 | 3740 | 3740 | 3740 | 3740 | 205 |
| 465 | 20230913 | 115300 | 938701275 | 3740 | 3740 | 3740 | 3740 | 70 |
| 466 | 20230913 | 115200 | 938439475 | 3740 | 3725 | 3740 | 3725 | 145 |
| 467 | 20230913 | 115100 | 937898595 | 3730 | 3730 | 3730 | 3730 | 15 |
| 468 | 20230913 | 115000 | 937842645 | 3730 | 3725 | 3730 | 3725 | 96 |
| 469 | 20230913 | 114900 | 937484620 | 3730 | 3730 | 3730 | 3730 | 24 |
| 470 | 20230913 | 114800 | 937395100 | 3730 | 3730 | 3730 | 3725 | 440 |
| 471 | 20230913 | 114700 | 935756085 | 3725 | 3730 | 3730 | 3725 | 292 |
| 472 | 20230913 | 114600 | 934668355 | 3730 | 3730 | 3730 | 3730 | 50 |
| 473 | 20230913 | 114500 | 934481855 | 3730 | 3730 | 3730 | 3730 | 2 |
| 474 | 20230913 | 114400 | 934474395 | 3735 | 3730 | 3735 | 3730 | 1001 |
| 475 | 20230913 | 114300 | 930740660 | 3735 | 3735 | 3735 | 3735 | 32 |
| 476 | 20230913 | 114200 | 930621140 | 3735 | 3730 | 3735 | 3725 | 964 |
| 477 | 20230913 | 114100 | 927025320 | 3740 | 3725 | 3740 | 3725 | 2661 |
| 478 | 20230913 | 114000 | 917107750 | 3725 | 3725 | 3725 | 3725 | 64 |
| 479 | 20230913 | 113900 | 916869350 | 3725 | 3725 | 3725 | 3720 | 390 |
| 480 | 20230913 | 113800 | 915416955 | 3725 | 3725 | 3725 | 3725 | 2 |
| 481 | 20230913 | 113700 | 915409505 | 3725 | 3720 | 3725 | 3720 | 333 |
| 482 | 20230913 | 113600 | 914170735 | 3720 | 3725 | 3725 | 3720 | 4 |
| 483 | 20230913 | 113500 | 914155850 | 3725 | 3720 | 3725 | 3720 | 583 |
| 484 | 20230913 | 113400 | 911986925 | 3725 | 3720 | 3725 | 3720 | 15 |
| 485 | 20230913 | 113300 | 911931075 | 3725 | 3720 | 3725 | 3720 | 1166 |
| 486 | 20230913 | 113200 | 907588550 | 3720 | 3720 | 3720 | 3720 | 1 |
| 487 | 20230913 | 113100 | 907584830 | 3720 | 3725 | 3725 | 3710 | 122 |
| 488 | 20230913 | 113000 | 907131495 | 3725 | 3715 | 3725 | 3715 | 2 |
| 489 | 20230913 | 112900 | 907124055 | 3725 | 3725 | 3725 | 3710 | 801 |
| 490 | 20230913 | 112800 | 904148000 | 3725 | 3715 | 3725 | 3715 | 502 |
| 491 | 20230913 | 112700 | 902283050 | 3725 | 3720 | 3725 | 3715 | 160 |
| 492 | 20230913 | 112600 | 901688195 | 3720 | 3715 | 3720 | 3710 | 1395 |
| 493 | 20230913 | 112500 | 896511845 | 3715 | 3715 | 3725 | 3715 | 2652 |
| 494 | 20230913 | 112400 | 886659650 | 3725 | 3715 | 3725 | 3715 | 2 |
| 495 | 20230913 | 112300 | 886652210 | 3725 | 3725 | 3725 | 3725 | 0 |
| 496 | 20230913 | 112200 | 886652210 | 3725 | 3725 | 3725 | 3720 | 33 |
| 497 | 20230913 | 112100 | 886529380 | 3715 | 3715 | 3715 | 3715 | 442 |
| 498 | 20230913 | 112000 | 884887350 | 3730 | 3725 | 3730 | 3720 | 1745 |
| 499 | 20230913 | 111900 | 878388985 | 3720 | 3720 | 3725 | 3720 | 603 |
| 500 | 20230913 | 111800 | 876145815 | 3720 | 3720 | 3720 | 3715 | 1661 |
| 501 | 20230913 | 111700 | 869974405 | 3730 | 3725 | 3730 | 3715 | 2295 |
| 502 | 20230913 | 111600 | 861442725 | 3730 | 3730 | 3730 | 3730 | 7 |
| 503 | 20230913 | 111500 | 861416615 | 3725 | 3725 | 3725 | 3725 | 0 |
| 504 | 20230913 | 111400 | 861416615 | 3725 | 3730 | 3730 | 3720 | 106 |
| 505 | 20230913 | 111300 | 861021775 | 3720 | 3730 | 3730 | 3720 | 102 |
| 506 | 20230913 | 111200 | 860641335 | 3720 | 3725 | 3725 | 3720 | 2092 |
| 507 | 20230913 | 111100 | 852858805 | 3725 | 3725 | 3725 | 3725 | 4 |
| 508 | 20230913 | 111000 | 852843905 | 3720 | 3720 | 3720 | 3720 | 301 |
| 509 | 20230913 | 110900 | 851724185 | 3720 | 3735 | 3735 | 3720 | 2737 |
| 510 | 20230913 | 110800 | 841542050 | 3735 | 3725 | 3735 | 3725 | 204 |
| 511 | 20230913 | 110700 | 840782110 | 3735 | 3735 | 3735 | 3735 | 100 |
| 512 | 20230913 | 110600 | 840408610 | 3735 | 3725 | 3735 | 3725 | 2 |
| 513 | 20230913 | 110500 | 840401150 | 3720 | 3725 | 3730 | 3720 | 1398 |
| 514 | 20230913 | 110400 | 835195330 | 3725 | 3715 | 3725 | 3715 | 472 |
| 515 | 20230913 | 110300 | 833438830 | 3720 | 3720 | 3720 | 3715 | 650 |
| 516 | 20230913 | 110200 | 831020880 | 3720 | 3720 | 3720 | 3720 | 720 |
| 517 | 20230913 | 110100 | 828342480 | 3725 | 3725 | 3725 | 3725 | 1 |
| 518 | 20230913 | 110000 | 828338755 | 3725 | 3725 | 3725 | 3725 | 252 |
| 519 | 20230913 | 105900 | 827400055 | 3725 | 3720 | 3725 | 3720 | 74 |
| 520 | 20230913 | 105800 | 827124760 | 3725 | 3725 | 3725 | 3720 | 19 |
| 521 | 20230913 | 105700 | 827054025 | 3725 | 3720 | 3725 | 3715 | 446 |
| 522 | 20230913 | 105600 | 825394940 | 3720 | 3720 | 3720 | 3715 | 440 |
| 523 | 20230913 | 105500 | 823759590 | 3720 | 3725 | 3725 | 3720 | 793 |
| 524 | 20230913 | 105400 | 820809130 | 3725 | 3720 | 3725 | 3720 | 522 |
| 525 | 20230913 | 105300 | 818865280 | 3720 | 3720 | 3720 | 3715 | 134 |
| 526 | 20230913 | 105200 | 818366825 | 3715 | 3715 | 3715 | 3715 | 2658 |
| 527 | 20230913 | 105100 | 808492355 | 3715 | 3720 | 3725 | 3715 | 1958 |
| 528 | 20230913 | 105000 | 801216220 | 3725 | 3730 | 3730 | 3720 | 6891 |
| 529 | 20230913 | 104900 | 775557100 | 3730 | 3740 | 3740 | 3730 | 28669 |
| 530 | 20230913 | 104800 | 668614240 | 3740 | 3740 | 3740 | 3740 | 508 |
| 531 | 20230913 | 104700 | 666714320 | 3740 | 3740 | 3740 | 3740 | 30 |
| 532 | 20230913 | 104600 | 666602120 | 3740 | 3735 | 3740 | 3735 | 3427 |
| 533 | 20230913 | 104500 | 653793235 | 3730 | 3735 | 3735 | 3730 | 4545 |
| 534 | 20230913 | 104400 | 636817715 | 3740 | 3735 | 3740 | 3735 | 260 |
| 535 | 20230913 | 104300 | 635846085 | 3740 | 3740 | 3745 | 3740 | 4059 |
| 536 | 20230913 | 104200 | 620665360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 537 | 20230913 | 104100 | 620665360 | 3740 | 3745 | 3745 | 3740 | 1095 |
| 538 | 20230913 | 104000 | 616564735 | 3745 | 3740 | 3745 | 3740 | 603 |
| 539 | 20230913 | 103900 | 614307005 | 3745 | 3745 | 3745 | 3740 | 330 |
| 540 | 20230913 | 103800 | 613071285 | 3745 | 3745 | 3750 | 3740 | 937 |
| 541 | 20230913 | 103700 | 609563250 | 3750 | 3745 | 3750 | 3745 | 678 |
| 542 | 20230913 | 103600 | 607023165 | 3745 | 3745 | 3745 | 3745 | 1455 |
| 543 | 20230913 | 103500 | 601574190 | 3745 | 3740 | 3745 | 3740 | 567 |
| 544 | 20230913 | 103400 | 599452325 | 3740 | 3735 | 3740 | 3735 | 1852 |
| 545 | 20230913 | 103300 | 592525985 | 3740 | 3745 | 3745 | 3740 | 1234 |
| 546 | 20230913 | 103200 | 587910185 | 3750 | 3750 | 3750 | 3745 | 292 |
| 547 | 20230913 | 103100 | 586815195 | 3745 | 3745 | 3750 | 3745 | 1580 |
| 548 | 20230913 | 103000 | 580895435 | 3755 | 3755 | 3755 | 3755 | 8 |
| 549 | 20230913 | 102900 | 580865395 | 3745 | 3745 | 3755 | 3745 | 1477 |
| 550 | 20230913 | 102800 | 575330095 | 3745 | 3740 | 3745 | 3735 | 5721 |
| 551 | 20230913 | 102700 | 553959770 | 3740 | 3740 | 3740 | 3735 | 2436 |
| 552 | 20230913 | 102600 | 544858175 | 3745 | 3745 | 3745 | 3745 | 197 |
| 553 | 20230913 | 102500 | 544120410 | 3745 | 3740 | 3745 | 3740 | 1059 |
| 554 | 20230913 | 102400 | 540157745 | 3740 | 3740 | 3740 | 3740 | 2504 |
| 555 | 20230913 | 102300 | 530792785 | 3735 | 3750 | 3750 | 3735 | 7089 |
| 556 | 20230913 | 102200 | 504279905 | 3745 | 3750 | 3750 | 3740 | 77 |
| 557 | 20230913 | 102100 | 503991650 | 3750 | 3745 | 3750 | 3745 | 1059 |
| 558 | 20230913 | 102000 | 500025685 | 3745 | 3750 | 3750 | 3745 | 6774 |
| 559 | 20230913 | 101900 | 474654925 | 3745 | 3750 | 3750 | 3745 | 302 |
| 560 | 20230913 | 101800 | 473522705 | 3755 | 3750 | 3755 | 3750 | 105 |
| 561 | 20230913 | 101700 | 473128945 | 3750 | 3755 | 3755 | 3745 | 3006 |
| 562 | 20230913 | 101600 | 461862145 | 3760 | 3755 | 3760 | 3755 | 1948 |
| 563 | 20230913 | 101500 | 454547400 | 3755 | 3760 | 3765 | 3750 | 1291 |
| 564 | 20230913 | 101400 | 449699480 | 3765 | 3765 | 3765 | 3755 | 117 |
| 565 | 20230913 | 101300 | 449259035 | 3765 | 3765 | 3765 | 3765 | 100 |
| 566 | 20230913 | 101200 | 448882535 | 3765 | 3765 | 3765 | 3765 | 0 |
| 567 | 20230913 | 101100 | 448882535 | 3765 | 3755 | 3765 | 3755 | 1671 |
| 568 | 20230913 | 101000 | 442600115 | 3760 | 3750 | 3760 | 3750 | 331 |
| 569 | 20230913 | 100900 | 441358855 | 3760 | 3755 | 3760 | 3755 | 1508 |
| 570 | 20230913 | 100800 | 435696310 | 3755 | 3755 | 3760 | 3755 | 499 |
| 571 | 20230913 | 100700 | 433822560 | 3760 | 3755 | 3760 | 3755 | 11 |
| 572 | 20230913 | 100600 | 433781250 | 3760 | 3755 | 3760 | 3755 | 15 |
| 573 | 20230913 | 100500 | 433724920 | 3760 | 3760 | 3760 | 3760 | 5 |
| 574 | 20230913 | 100400 | 433706120 | 3760 | 3755 | 3760 | 3755 | 375 |
| 575 | 20230913 | 100300 | 432297985 | 3760 | 3755 | 3760 | 3755 | 1510 |
| 576 | 20230913 | 100200 | 426627930 | 3755 | 3745 | 3755 | 3745 | 258 |
| 577 | 20230913 | 100100 | 425659180 | 3745 | 3755 | 3755 | 3745 | 2564 |
| 578 | 20230913 | 100000 | 416043565 | 3760 | 3755 | 3760 | 3755 | 354 |
| 579 | 20230913 | 095900 | 414714290 | 3760 | 3760 | 3760 | 3760 | 60 |
| 580 | 20230913 | 095800 | 414488690 | 3760 | 3760 | 3760 | 3760 | 244 |
| 581 | 20230913 | 095700 | 413571250 | 3760 | 3755 | 3760 | 3755 | 72 |
| 582 | 20230913 | 095600 | 413300885 | 3760 | 3755 | 3760 | 3750 | 174 |
| 583 | 20230913 | 095500 | 412648000 | 3760 | 3755 | 3760 | 3755 | 18 |
| 584 | 20230913 | 095400 | 412580355 | 3750 | 3750 | 3750 | 3750 | 657 |
| 585 | 20230913 | 095300 | 410116605 | 3750 | 3750 | 3750 | 3750 | 40 |
| 586 | 20230913 | 095200 | 409966605 | 3750 | 3750 | 3750 | 3750 | 10045 |
| 587 | 20230913 | 095100 | 372297855 | 3750 | 3750 | 3755 | 3750 | 180 |
| 588 | 20230913 | 095000 | 371622520 | 3750 | 3765 | 3765 | 3750 | 3021 |
| 589 | 20230913 | 094900 | 360274235 | 3765 | 3755 | 3770 | 3750 | 6054 |
| 590 | 20230913 | 094800 | 337552065 | 3770 | 3765 | 3770 | 3760 | 2399 |
| 591 | 20230913 | 094700 | 328523835 | 3765 | 3765 | 3765 | 3765 | 82 |
| 592 | 20230913 | 094600 | 328215105 | 3770 | 3760 | 3770 | 3760 | 995 |
| 593 | 20230913 | 094500 | 324469225 | 3765 | 3765 | 3765 | 3765 | 11 |
| 594 | 20230913 | 094400 | 324427810 | 3755 | 3755 | 3765 | 3755 | 297 |
| 595 | 20230913 | 094300 | 323311435 | 3760 | 3760 | 3760 | 3760 | 100 |
| 596 | 20230913 | 094200 | 322935435 | 3755 | 3765 | 3765 | 3755 | 1792 |
| 597 | 20230913 | 094100 | 316197495 | 3770 | 3770 | 3770 | 3760 | 607 |
| 598 | 20230913 | 094000 | 313912130 | 3775 | 3775 | 3775 | 3775 | 10 |
| 599 | 20230913 | 093900 | 313874380 | 3775 | 3770 | 3775 | 3770 | 101 |
| 600 | 20230913 | 093800 | 313493605 | 3775 | 3780 | 3780 | 3775 | 290 |
| 601 | 20230913 | 093700 | 312398405 | 3780 | 3770 | 3780 | 3765 | 1548 |
| 602 | 20230913 | 093600 | 306560890 | 3770 | 3765 | 3770 | 3760 | 1840 |
| 603 | 20230913 | 093500 | 299631610 | 3765 | 3765 | 3765 | 3765 | 692 |
| 604 | 20230913 | 093400 | 297026230 | 3755 | 3765 | 3765 | 3755 | 600 |
| 605 | 20230913 | 093300 | 294772190 | 3765 | 3760 | 3765 | 3760 | 1513 |
| 606 | 20230913 | 093200 | 289083300 | 3760 | 3760 | 3760 | 3760 | 203 |
| 607 | 20230913 | 093100 | 288320020 | 3760 | 3755 | 3760 | 3755 | 686 |
| 608 | 20230913 | 093000 | 285742920 | 3755 | 3750 | 3755 | 3750 | 49 |
| 609 | 20230913 | 092900 | 285559165 | 3755 | 3755 | 3755 | 3755 | 1 |
| 610 | 20230913 | 092800 | 285555410 | 3750 | 3755 | 3755 | 3750 | 3180 |
| 611 | 20230913 | 092700 | 273615260 | 3755 | 3755 | 3755 | 3755 | 21 |
| 612 | 20230913 | 092600 | 273536405 | 3755 | 3750 | 3760 | 3745 | 5655 |
| 613 | 20230913 | 092500 | 252323260 | 3750 | 3750 | 3750 | 3750 | 123 |
| 614 | 20230913 | 092400 | 251862010 | 3755 | 3750 | 3755 | 3740 | 527 |
| 615 | 20230913 | 092300 | 249886385 | 3750 | 3740 | 3750 | 3740 | 1153 |
| 616 | 20230913 | 092200 | 245574155 | 3740 | 3740 | 3755 | 3740 | 2051 |
| 617 | 20230913 | 092100 | 237895150 | 3755 | 3755 | 3755 | 3735 | 7346 |
| 618 | 20230913 | 092000 | 210386665 | 3755 | 3755 | 3755 | 3755 | 465 |
| 619 | 20230913 | 091900 | 208640590 | 3755 | 3750 | 3760 | 3750 | 4935 |
| 620 | 20230913 | 091800 | 190123230 | 3760 | 3760 | 3760 | 3760 | 330 |
| 621 | 20230913 | 091700 | 188882430 | 3760 | 3750 | 3760 | 3750 | 466 |
| 622 | 20230913 | 091600 | 187133820 | 3750 | 3750 | 3750 | 3750 | 433 |
| 623 | 20230913 | 091500 | 185510070 | 3760 | 3760 | 3765 | 3755 | 186 |
| 624 | 20230913 | 091400 | 184811295 | 3770 | 3765 | 3770 | 3765 | 1014 |
| 625 | 20230913 | 091300 | 180993575 | 3765 | 3765 | 3765 | 3760 | 365 |
| 626 | 20230913 | 091200 | 179619355 | 3770 | 3770 | 3770 | 3750 | 6197 |
| 627 | 20230913 | 091100 | 156371530 | 3770 | 3765 | 3770 | 3755 | 350 |
| 628 | 20230913 | 091000 | 155056590 | 3755 | 3770 | 3770 | 3755 | 284 |
| 629 | 20230913 | 090900 | 153990055 | 3770 | 3770 | 3770 | 3750 | 105 |
| 630 | 20230913 | 090800 | 153595245 | 3770 | 3765 | 3770 | 3765 | 387 |
| 631 | 20230913 | 090700 | 152137380 | 3760 | 3745 | 3770 | 3745 | 19982 |
| 632 | 20230913 | 090600 | 77041415 | 3745 | 3750 | 3750 | 3745 | 3156 |
| 633 | 20230913 | 090500 | 65215340 | 3750 | 3755 | 3755 | 3750 | 8 |
| 634 | 20230913 | 090400 | 65185325 | 3755 | 3750 | 3755 | 3750 | 2100 |
| 635 | 20230913 | 090300 | 57309825 | 3760 | 3750 | 3760 | 3745 | 1808 |
| 636 | 20230913 | 090200 | 50520010 | 3750 | 3745 | 3760 | 3745 | 146 |
| 637 | 20230913 | 090100 | 49971905 | 3740 | 3745 | 3755 | 3740 | 3092 |
| 638 | 20230913 | 090000 | 38380160 | 3755 | 3730 | 3755 | 3730 | 10284 |