30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 192300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 4768 |
| 3 | 20230913 | 192200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20230913 | 192100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20230913 | 192000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20230913 | 191900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20230913 | 191800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20230913 | 191700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20230913 | 191600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20230913 | 191500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20230913 | 191400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20230913 | 191300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20230913 | 191200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20230913 | 191100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20230913 | 191000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20230913 | 190900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20230913 | 190800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20230913 | 190700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20230913 | 190600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20230913 | 190500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20230913 | 190400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20230913 | 190300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20230913 | 190200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20230913 | 190100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20230913 | 190000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20230913 | 185900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20230913 | 185800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20230913 | 185700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20230913 | 185600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20230913 | 185500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20230913 | 185400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20230913 | 185300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 4768 |
| 33 | 20230913 | 185200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20230913 | 185100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20230913 | 185000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20230913 | 184900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20230913 | 184800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20230913 | 184700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20230913 | 184600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20230913 | 184500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20230913 | 184400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20230913 | 184300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20230913 | 184200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20230913 | 184100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20230913 | 184000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20230913 | 183900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20230913 | 183800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20230913 | 183700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20230913 | 183600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20230913 | 183500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20230913 | 183400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20230913 | 183300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20230913 | 183200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20230913 | 183100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20230913 | 183000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20230913 | 182900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20230913 | 182800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20230913 | 182700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20230913 | 182600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20230913 | 182500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20230913 | 182400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20230913 | 182300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 4768 |
| 63 | 20230913 | 182200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20230913 | 182100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20230913 | 182000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20230913 | 181900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20230913 | 181800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20230913 | 181700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20230913 | 181600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20230913 | 181500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20230913 | 181400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20230913 | 181300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20230913 | 181200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20230913 | 181100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20230913 | 181000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20230913 | 180900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20230913 | 180800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20230913 | 180700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20230913 | 180600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20230913 | 180500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20230913 | 180400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20230913 | 180300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20230913 | 180200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20230913 | 180100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20230913 | 180000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20230913 | 175900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20230913 | 175800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20230913 | 175700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20230913 | 175600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20230913 | 175500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20230913 | 175400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20230913 | 175300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 4768 |
| 93 | 20230913 | 175200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20230913 | 175100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20230913 | 175000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20230913 | 174900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20230913 | 174800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20230913 | 174700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20230913 | 174600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20230913 | 174500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20230913 | 174400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20230913 | 174300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20230913 | 174200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20230913 | 174100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20230913 | 174000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20230913 | 173900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20230913 | 173800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20230913 | 173700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20230913 | 173600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20230913 | 173500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20230913 | 173400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20230913 | 173300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20230913 | 173200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20230913 | 173100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20230913 | 173000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20230913 | 172900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20230913 | 172800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20230913 | 172700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20230913 | 172600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20230913 | 172500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20230913 | 172400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20230913 | 172300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 4768 |
| 123 | 20230913 | 172200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20230913 | 172100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20230913 | 172000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20230913 | 171900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20230913 | 171800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20230913 | 171700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20230913 | 171600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20230913 | 171500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20230913 | 171400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20230913 | 171300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20230913 | 171200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20230913 | 171100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20230913 | 171000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20230913 | 170900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20230913 | 170800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20230913 | 170700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20230913 | 170600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20230913 | 170500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20230913 | 170400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20230913 | 170300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20230913 | 170200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20230913 | 170100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20230913 | 170000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20230913 | 165900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20230913 | 165800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20230913 | 165700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20230913 | 165600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20230913 | 165500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20230913 | 165400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20230913 | 165300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 4768 |
| 153 | 20230913 | 165200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20230913 | 165100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20230913 | 165000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20230913 | 164900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20230913 | 164800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20230913 | 164700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20230913 | 164600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20230913 | 164500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20230913 | 164400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20230913 | 164300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20230913 | 164200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20230913 | 164100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20230913 | 164000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20230913 | 163900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20230913 | 163800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20230913 | 163700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20230913 | 163600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20230913 | 163500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20230913 | 163400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20230913 | 163300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20230913 | 163200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20230913 | 163100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20230913 | 163000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20230913 | 162900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20230913 | 162800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20230913 | 162700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20230913 | 162600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20230913 | 162500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20230913 | 162400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20230913 | 162300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 4768 |
| 183 | 20230913 | 162200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20230913 | 162100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20230913 | 162000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20230913 | 161900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20230913 | 161800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20230913 | 161700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20230913 | 161600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20230913 | 161500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20230913 | 161400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20230913 | 161300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20230913 | 161200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20230913 | 161100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20230913 | 161000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20230913 | 160900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20230913 | 160800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20230913 | 160700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20230913 | 160600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20230913 | 160500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20230913 | 160400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20230913 | 160300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20230913 | 160200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20230913 | 160100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20230913 | 160000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20230913 | 155900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20230913 | 155800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20230913 | 155700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20230913 | 155600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20230913 | 155500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20230913 | 155400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20230913 | 155300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 4768 |
| 213 | 20230913 | 155200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20230913 | 155100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20230913 | 155000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20230913 | 154900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20230913 | 154800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20230913 | 154700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20230913 | 154600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20230913 | 154500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20230913 | 154400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20230913 | 154300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20230913 | 154200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20230913 | 154100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 225 | 20230913 | 154000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 226 | 20230913 | 153900 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 227 | 20230913 | 153800 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 228 | 20230913 | 153700 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 229 | 20230913 | 153600 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 230 | 20230913 | 153500 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 231 | 20230913 | 153400 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 232 | 20230913 | 153300 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 233 | 20230913 | 153200 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 234 | 20230913 | 153100 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 235 | 20230913 | 153000 | 1644158640 | 3790 | 3790 | 3790 | 3790 | 4768 |
| 236 | 20230913 | 152900 | 1626087920 | 3800 | 3800 | 3800 | 3800 | 0 |
| 237 | 20230913 | 152800 | 1626087920 | 3800 | 3800 | 3800 | 3800 | 0 |
| 238 | 20230913 | 152700 | 1626087920 | 3800 | 3800 | 3800 | 3800 | 0 |
| 239 | 20230913 | 152600 | 1626087920 | 3800 | 3800 | 3800 | 3800 | 0 |
| 240 | 20230913 | 152500 | 1626087920 | 3800 | 3800 | 3800 | 3800 | 0 |
| 241 | 20230913 | 152400 | 1626087920 | 3800 | 3800 | 3800 | 3800 | 0 |
| 242 | 20230913 | 152300 | 1626087920 | 3800 | 3800 | 3800 | 3800 | 0 |
| 243 | 20230913 | 152200 | 1626087920 | 3800 | 3800 | 3800 | 3800 | 0 |
| 244 | 20230913 | 152100 | 1626087920 | 3800 | 3800 | 3800 | 3800 | 0 |
| 245 | 20230913 | 152000 | 1626087920 | 3800 | 3800 | 3800 | 3800 | 0 |
| 246 | 20230913 | 151900 | 1626087920 | 3800 | 3790 | 3800 | 3790 | 712 |
| 247 | 20230913 | 151800 | 1623385215 | 3790 | 3795 | 3795 | 3785 | 2101 |
| 248 | 20230913 | 151700 | 1615417160 | 3795 | 3795 | 3795 | 3790 | 1503 |
| 249 | 20230913 | 151600 | 1609713775 | 3800 | 3800 | 3800 | 3795 | 2986 |
| 250 | 20230913 | 151500 | 1598381465 | 3800 | 3800 | 3800 | 3800 | 931 |
| 251 | 20230913 | 151400 | 1594843665 | 3800 | 3800 | 3800 | 3800 | 0 |
| 252 | 20230913 | 151300 | 1594843665 | 3800 | 3775 | 3800 | 3775 | 1084 |
| 253 | 20230913 | 151200 | 1590733655 | 3775 | 3780 | 3780 | 3775 | 1823 |
| 254 | 20230913 | 151100 | 1583846810 | 3780 | 3750 | 3805 | 3750 | 19895 |
| 255 | 20230913 | 151000 | 1508305820 | 3735 | 3750 | 3750 | 3735 | 2950 |
| 256 | 20230913 | 150900 | 1497271410 | 3745 | 3740 | 3745 | 3735 | 735 |
| 257 | 20230913 | 150800 | 1494524860 | 3740 | 3745 | 3745 | 3740 | 1146 |
| 258 | 20230913 | 150700 | 1490236115 | 3755 | 3745 | 3755 | 3745 | 683 |
| 259 | 20230913 | 150600 | 1487678125 | 3760 | 3745 | 3760 | 3745 | 407 |
| 260 | 20230913 | 150500 | 1486153625 | 3745 | 3750 | 3760 | 3745 | 710 |
| 261 | 20230913 | 150400 | 1483493835 | 3750 | 3755 | 3765 | 3750 | 3034 |
| 262 | 20230913 | 150300 | 1472115515 | 3755 | 3760 | 3765 | 3750 | 693 |
| 263 | 20230913 | 150200 | 1469513240 | 3755 | 3765 | 3780 | 3750 | 21580 |
| 264 | 20230913 | 150100 | 1388246760 | 3765 | 3760 | 3765 | 3760 | 531 |
| 265 | 20230913 | 150000 | 1386247600 | 3760 | 3775 | 3785 | 3760 | 1400 |
| 266 | 20230913 | 145900 | 1380976120 | 3760 | 3770 | 3770 | 3760 | 510 |
| 267 | 20230913 | 145800 | 1379057040 | 3775 | 3775 | 3775 | 3775 | 802 |
| 268 | 20230913 | 145700 | 1376029490 | 3770 | 3775 | 3775 | 3770 | 299 |
| 269 | 20230913 | 145600 | 1374901270 | 3785 | 3785 | 3785 | 3785 | 5 |
| 270 | 20230913 | 145500 | 1374882345 | 3790 | 3775 | 3790 | 3775 | 812 |
| 271 | 20230913 | 145400 | 1371806225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 272 | 20230913 | 145300 | 1371806225 | 3790 | 3790 | 3790 | 3790 | 2 |
| 273 | 20230913 | 145200 | 1371798645 | 3790 | 3770 | 3790 | 3770 | 1586 |
| 274 | 20230913 | 145100 | 1365819405 | 3770 | 3795 | 3795 | 3770 | 11 |
| 275 | 20230913 | 145000 | 1365777810 | 3780 | 3780 | 3780 | 3780 | 136 |
| 276 | 20230913 | 144900 | 1365263730 | 3780 | 3780 | 3780 | 3780 | 4 |
| 277 | 20230913 | 144800 | 1365248610 | 3765 | 3780 | 3780 | 3765 | 55 |
| 278 | 20230913 | 144700 | 1365040785 | 3780 | 3780 | 3780 | 3780 | 0 |
| 279 | 20230913 | 144600 | 1365040785 | 3780 | 3760 | 3780 | 3760 | 8 |
| 280 | 20230913 | 144500 | 1365010605 | 3780 | 3760 | 3780 | 3760 | 122 |
| 281 | 20230913 | 144400 | 1364551845 | 3760 | 3790 | 3790 | 3760 | 9429 |
| 282 | 20230913 | 144300 | 1328893695 | 3795 | 3790 | 3795 | 3790 | 356 |
| 283 | 20230913 | 144200 | 1327544450 | 3795 | 3795 | 3800 | 3795 | 5 |
| 284 | 20230913 | 144100 | 1327525470 | 3795 | 3805 | 3805 | 3795 | 1059 |
| 285 | 20230913 | 144000 | 1323501565 | 3795 | 3795 | 3805 | 3795 | 366 |
| 286 | 20230913 | 143900 | 1322112545 | 3795 | 3805 | 3805 | 3795 | 1401 |
| 287 | 20230913 | 143800 | 1316794005 | 3810 | 3805 | 3810 | 3805 | 880 |
| 288 | 20230913 | 143700 | 1313445440 | 3805 | 3805 | 3805 | 3800 | 1438 |
| 289 | 20230913 | 143600 | 1307976450 | 3810 | 3805 | 3810 | 3805 | 1275 |
| 290 | 20230913 | 143500 | 1303119890 | 3805 | 3810 | 3810 | 3800 | 928 |
| 291 | 20230913 | 143400 | 1299588845 | 3810 | 3815 | 3815 | 3805 | 2237 |
| 292 | 20230913 | 143300 | 1291067925 | 3815 | 3790 | 3815 | 3790 | 44812 |
| 293 | 20230913 | 143200 | 1120914735 | 3790 | 3780 | 3790 | 3775 | 8626 |
| 294 | 20230913 | 143100 | 1088286010 | 3775 | 3770 | 3775 | 3770 | 16004 |
| 295 | 20230913 | 143000 | 1027908150 | 3760 | 3760 | 3765 | 3760 | 1469 |
| 296 | 20230913 | 142900 | 1022378310 | 3760 | 3760 | 3760 | 3760 | 1074 |
| 297 | 20230913 | 142800 | 1018340070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 298 | 20230913 | 142700 | 1018340070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 299 | 20230913 | 142600 | 1018340070 | 3765 | 3765 | 3765 | 3765 | 900 |
| 300 | 20230913 | 142500 | 1014951570 | 3765 | 3765 | 3770 | 3765 | 2154 |
| 301 | 20230913 | 142400 | 1006836760 | 3765 | 3760 | 3765 | 3760 | 8850 |
| 302 | 20230913 | 142300 | 973520920 | 3765 | 3765 | 3765 | 3765 | 0 |
| 303 | 20230913 | 142200 | 973520920 | 3765 | 3760 | 3765 | 3760 | 512 |
| 304 | 20230913 | 142100 | 971595785 | 3770 | 3770 | 3770 | 3770 | 6 |
| 305 | 20230913 | 142000 | 971573165 | 3770 | 3770 | 3770 | 3770 | 0 |
| 306 | 20230913 | 141900 | 971573165 | 3770 | 3770 | 3770 | 3770 | 4 |
| 307 | 20230913 | 141800 | 971558085 | 3755 | 3755 | 3755 | 3755 | 106 |
| 308 | 20230913 | 141700 | 971160055 | 3770 | 3770 | 3770 | 3770 | 0 |
| 309 | 20230913 | 141600 | 971160055 | 3770 | 3765 | 3770 | 3750 | 177 |
| 310 | 20230913 | 141500 | 970495490 | 3770 | 3765 | 3770 | 3765 | 4 |
| 311 | 20230913 | 141400 | 970480415 | 3770 | 3770 | 3770 | 3770 | 0 |
| 312 | 20230913 | 141300 | 970480415 | 3770 | 3770 | 3770 | 3770 | 0 |
| 313 | 20230913 | 141200 | 970480415 | 3770 | 3765 | 3770 | 3765 | 83 |
| 314 | 20230913 | 141100 | 970167895 | 3755 | 3755 | 3755 | 3755 | 345 |
| 315 | 20230913 | 141000 | 968872420 | 3760 | 3755 | 3760 | 3755 | 331 |
| 316 | 20230913 | 140900 | 967629360 | 3755 | 3755 | 3755 | 3755 | 204 |
| 317 | 20230913 | 140800 | 966863340 | 3755 | 3755 | 3755 | 3755 | 11 |
| 318 | 20230913 | 140700 | 966822035 | 3755 | 3755 | 3755 | 3755 | 280 |
| 319 | 20230913 | 140600 | 965770635 | 3755 | 3755 | 3755 | 3755 | 436 |
| 320 | 20230913 | 140500 | 964133455 | 3755 | 3755 | 3755 | 3755 | 64 |
| 321 | 20230913 | 140400 | 963893135 | 3755 | 3755 | 3755 | 3755 | 243 |
| 322 | 20230913 | 140300 | 962980670 | 3755 | 3755 | 3755 | 3755 | 220 |
| 323 | 20230913 | 140200 | 962154570 | 3755 | 3765 | 3765 | 3755 | 730 |
| 324 | 20230913 | 140100 | 959408510 | 3765 | 3765 | 3765 | 3765 | 0 |
| 325 | 20230913 | 140000 | 959408510 | 3765 | 3765 | 3765 | 3765 | 0 |
| 326 | 20230913 | 135900 | 959408510 | 3765 | 3755 | 3765 | 3750 | 4106 |
| 327 | 20230913 | 135800 | 944008290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 328 | 20230913 | 135700 | 944008290 | 3760 | 3760 | 3760 | 3760 | 2059 |
| 329 | 20230913 | 135600 | 936266450 | 3760 | 3760 | 3760 | 3760 | 10 |
| 330 | 20230913 | 135500 | 936228850 | 3760 | 3760 | 3760 | 3760 | 0 |
| 331 | 20230913 | 135400 | 936228850 | 3760 | 3760 | 3760 | 3760 | 387 |
| 332 | 20230913 | 135300 | 934773730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 333 | 20230913 | 135200 | 934773730 | 3760 | 3750 | 3760 | 3750 | 56 |
| 334 | 20230913 | 135100 | 934563720 | 3750 | 3750 | 3750 | 3750 | 0 |
| 335 | 20230913 | 135000 | 934563720 | 3750 | 3750 | 3750 | 3750 | 0 |
| 336 | 20230913 | 134900 | 934563720 | 3750 | 3750 | 3750 | 3750 | 105 |
| 337 | 20230913 | 134800 | 934169970 | 3755 | 3755 | 3755 | 3755 | 1659 |
| 338 | 20230913 | 134700 | 927940425 | 3755 | 3755 | 3755 | 3755 | 0 |
| 339 | 20230913 | 134600 | 927940425 | 3755 | 3760 | 3760 | 3755 | 4 |
| 340 | 20230913 | 134500 | 927925395 | 3755 | 3755 | 3755 | 3755 | 17 |
| 341 | 20230913 | 134400 | 927861560 | 3750 | 3750 | 3750 | 3750 | 0 |
| 342 | 20230913 | 134300 | 927861560 | 3750 | 3750 | 3750 | 3750 | 200 |
| 343 | 20230913 | 134200 | 927111560 | 3750 | 3750 | 3750 | 3750 | 559 |
| 344 | 20230913 | 134100 | 925015310 | 3760 | 3760 | 3760 | 3760 | 1 |
| 345 | 20230913 | 134000 | 925011550 | 3750 | 3750 | 3750 | 3750 | 0 |
| 346 | 20230913 | 133900 | 925011550 | 3750 | 3750 | 3750 | 3750 | 132 |
| 347 | 20230913 | 133800 | 924516550 | 3755 | 3755 | 3755 | 3755 | 284 |
| 348 | 20230913 | 133700 | 923450130 | 3765 | 3760 | 3765 | 3760 | 17 |
| 349 | 20230913 | 133600 | 923386165 | 3760 | 3770 | 3770 | 3760 | 204 |
| 350 | 20230913 | 133500 | 922617155 | 3770 | 3770 | 3770 | 3770 | 14 |
| 351 | 20230913 | 133400 | 922564375 | 3770 | 3770 | 3770 | 3770 | 0 |
| 352 | 20230913 | 133300 | 922564375 | 3770 | 3770 | 3770 | 3770 | 0 |
| 353 | 20230913 | 133200 | 922564375 | 3770 | 3770 | 3770 | 3770 | 0 |
| 354 | 20230913 | 133100 | 922564375 | 3770 | 3770 | 3770 | 3770 | 201 |
| 355 | 20230913 | 133000 | 921806605 | 3755 | 3755 | 3755 | 3755 | 55 |
| 356 | 20230913 | 132900 | 921600080 | 3770 | 3750 | 3770 | 3750 | 169 |
| 357 | 20230913 | 132800 | 920965060 | 3750 | 3750 | 3750 | 3750 | 33 |
| 358 | 20230913 | 132700 | 920841310 | 3755 | 3755 | 3755 | 3755 | 368 |
| 359 | 20230913 | 132600 | 919459470 | 3770 | 3770 | 3770 | 3770 | 3 |
| 360 | 20230913 | 132500 | 919448160 | 3755 | 3760 | 3760 | 3755 | 200 |
| 361 | 20230913 | 132400 | 918696670 | 3760 | 3765 | 3765 | 3760 | 154 |
| 362 | 20230913 | 132300 | 918117180 | 3770 | 3765 | 3770 | 3765 | 34 |
| 363 | 20230913 | 132200 | 917989160 | 3765 | 3765 | 3765 | 3765 | 426 |
| 364 | 20230913 | 132100 | 916385270 | 3760 | 3760 | 3760 | 3760 | 5 |
| 365 | 20230913 | 132000 | 916366470 | 3760 | 3765 | 3765 | 3760 | 1387 |
| 366 | 20230913 | 131900 | 911145085 | 3770 | 3770 | 3770 | 3770 | 20 |
| 367 | 20230913 | 131800 | 911069685 | 3770 | 3765 | 3770 | 3765 | 153 |
| 368 | 20230913 | 131700 | 910492885 | 3775 | 3770 | 3775 | 3765 | 556 |
| 369 | 20230913 | 131600 | 908396785 | 3760 | 3775 | 3775 | 3760 | 182 |
| 370 | 20230913 | 131500 | 907710485 | 3775 | 3775 | 3775 | 3775 | 0 |
| 371 | 20230913 | 131400 | 907710485 | 3775 | 3750 | 3775 | 3750 | 16180 |
| 372 | 20230913 | 131300 | 846844060 | 3745 | 3740 | 3745 | 3740 | 2901 |
| 373 | 20230913 | 131200 | 835982875 | 3740 | 3740 | 3740 | 3740 | 0 |
| 374 | 20230913 | 131100 | 835982875 | 3740 | 3740 | 3740 | 3740 | 771 |
| 375 | 20230913 | 131000 | 833099335 | 3745 | 3740 | 3745 | 3740 | 139 |
| 376 | 20230913 | 130900 | 832578895 | 3740 | 3740 | 3740 | 3740 | 10 |
| 377 | 20230913 | 130800 | 832541495 | 3740 | 3740 | 3740 | 3740 | 251 |
| 378 | 20230913 | 130700 | 831602755 | 3740 | 3740 | 3740 | 3740 | 30 |
| 379 | 20230913 | 130600 | 831490555 | 3740 | 3740 | 3740 | 3740 | 125 |
| 380 | 20230913 | 130500 | 831023055 | 3740 | 3740 | 3740 | 3730 | 367 |
| 381 | 20230913 | 130400 | 829650485 | 3740 | 3740 | 3740 | 3740 | 0 |
| 382 | 20230913 | 130300 | 829650485 | 3740 | 3740 | 3740 | 3740 | 0 |
| 383 | 20230913 | 130200 | 829650485 | 3740 | 3730 | 3740 | 3725 | 1985 |
| 384 | 20230913 | 130100 | 822237440 | 3735 | 3735 | 3735 | 3730 | 4197 |
| 385 | 20230913 | 130000 | 806568275 | 3745 | 3750 | 3750 | 3745 | 600 |
| 386 | 20230913 | 125900 | 804318280 | 3750 | 3745 | 3750 | 3735 | 6536 |
| 387 | 20230913 | 125800 | 779839355 | 3745 | 3735 | 3745 | 3735 | 10099 |
| 388 | 20230913 | 125700 | 742093260 | 3730 | 3730 | 3730 | 3730 | 7229 |
| 389 | 20230913 | 125600 | 715129090 | 3730 | 3730 | 3730 | 3730 | 460 |
| 390 | 20230913 | 125500 | 713413290 | 3725 | 3725 | 3725 | 3725 | 0 |
| 391 | 20230913 | 125400 | 713413290 | 3725 | 3725 | 3725 | 3725 | 20 |
| 392 | 20230913 | 125300 | 713338790 | 3725 | 3730 | 3730 | 3725 | 1087 |
| 393 | 20230913 | 125200 | 709288905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 394 | 20230913 | 125100 | 709288905 | 3730 | 3730 | 3730 | 3730 | 73 |
| 395 | 20230913 | 125000 | 709016615 | 3730 | 3730 | 3730 | 3730 | 286 |
| 396 | 20230913 | 124900 | 707949835 | 3725 | 3730 | 3730 | 3725 | 24 |
| 397 | 20230913 | 124800 | 707860320 | 3730 | 3730 | 3735 | 3730 | 367 |
| 398 | 20230913 | 124700 | 706490605 | 3730 | 3725 | 3730 | 3725 | 3303 |
| 399 | 20230913 | 124600 | 694179910 | 3720 | 3720 | 3720 | 3720 | 941 |
| 400 | 20230913 | 124500 | 690679390 | 3725 | 3720 | 3725 | 3720 | 496 |
| 401 | 20230913 | 124400 | 688831795 | 3725 | 3725 | 3725 | 3725 | 151 |
| 402 | 20230913 | 124300 | 688269320 | 3725 | 3720 | 3725 | 3720 | 75 |
| 403 | 20230913 | 124200 | 687990260 | 3720 | 3720 | 3720 | 3720 | 0 |
| 404 | 20230913 | 124100 | 687990260 | 3720 | 3710 | 3720 | 3710 | 191 |
| 405 | 20230913 | 124000 | 687281640 | 3725 | 3725 | 3725 | 3725 | 0 |
| 406 | 20230913 | 123900 | 687281640 | 3725 | 3725 | 3725 | 3725 | 0 |
| 407 | 20230913 | 123800 | 687281640 | 3725 | 3725 | 3725 | 3725 | 0 |
| 408 | 20230913 | 123700 | 687281640 | 3725 | 3725 | 3725 | 3725 | 0 |
| 409 | 20230913 | 123600 | 687281640 | 3725 | 3725 | 3725 | 3705 | 243 |
| 410 | 20230913 | 123500 | 686376525 | 3735 | 3735 | 3735 | 3735 | 0 |
| 411 | 20230913 | 123400 | 686376525 | 3735 | 3705 | 3735 | 3705 | 3032 |
| 412 | 20230913 | 123300 | 675089960 | 3715 | 3720 | 3720 | 3715 | 17 |
| 413 | 20230913 | 123200 | 675026770 | 3720 | 3715 | 3720 | 3710 | 2629 |
| 414 | 20230913 | 123100 | 665268170 | 3720 | 3725 | 3725 | 3720 | 3132 |
| 415 | 20230913 | 123000 | 653616475 | 3735 | 3725 | 3735 | 3725 | 143 |
| 416 | 20230913 | 122900 | 653083790 | 3735 | 3735 | 3735 | 3735 | 479 |
| 417 | 20230913 | 122800 | 651294725 | 3730 | 3730 | 3730 | 3730 | 1629 |
| 418 | 20230913 | 122700 | 645218555 | 3730 | 3730 | 3730 | 3730 | 0 |
| 419 | 20230913 | 122600 | 645218555 | 3730 | 3725 | 3730 | 3725 | 3002 |
| 420 | 20230913 | 122500 | 634036100 | 3720 | 3720 | 3720 | 3720 | 0 |
| 421 | 20230913 | 122400 | 634036100 | 3720 | 3720 | 3720 | 3720 | 0 |
| 422 | 20230913 | 122300 | 634036100 | 3720 | 3720 | 3720 | 3720 | 500 |
| 423 | 20230913 | 122200 | 632176100 | 3720 | 3720 | 3720 | 3720 | 103 |
| 424 | 20230913 | 122100 | 631792940 | 3720 | 3720 | 3720 | 3720 | 1824 |
| 425 | 20230913 | 122000 | 625007660 | 3720 | 3720 | 3720 | 3720 | 0 |
| 426 | 20230913 | 121900 | 625007660 | 3720 | 3715 | 3720 | 3715 | 1317 |
| 427 | 20230913 | 121800 | 620114505 | 3715 | 3715 | 3715 | 3715 | 0 |
| 428 | 20230913 | 121700 | 620114505 | 3715 | 3715 | 3715 | 3715 | 0 |
| 429 | 20230913 | 121600 | 620114505 | 3715 | 3715 | 3715 | 3715 | 0 |
| 430 | 20230913 | 121500 | 620114505 | 3715 | 3715 | 3715 | 3710 | 853 |
| 431 | 20230913 | 121400 | 616947470 | 3715 | 3715 | 3715 | 3715 | 138 |
| 432 | 20230913 | 121300 | 616434800 | 3720 | 3720 | 3720 | 3720 | 0 |
| 433 | 20230913 | 121200 | 616434800 | 3720 | 3700 | 3720 | 3700 | 600 |
| 434 | 20230913 | 121100 | 614210880 | 3705 | 3700 | 3705 | 3700 | 8 |
| 435 | 20230913 | 121000 | 614181275 | 3695 | 3695 | 3695 | 3695 | 242 |
| 436 | 20230913 | 120900 | 613287085 | 3700 | 3700 | 3700 | 3700 | 1392 |
| 437 | 20230913 | 120800 | 608136685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 438 | 20230913 | 120700 | 608136685 | 3700 | 3700 | 3700 | 3700 | 35 |
| 439 | 20230913 | 120600 | 608007185 | 3700 | 3700 | 3700 | 3700 | 11 |
| 440 | 20230913 | 120500 | 607966485 | 3700 | 3700 | 3700 | 3700 | 9 |
| 441 | 20230913 | 120400 | 607933185 | 3700 | 3700 | 3700 | 3700 | 281 |
| 442 | 20230913 | 120300 | 606893485 | 3705 | 3705 | 3705 | 3705 | 0 |
| 443 | 20230913 | 120200 | 606893485 | 3705 | 3705 | 3705 | 3705 | 0 |
| 444 | 20230913 | 120100 | 606893485 | 3705 | 3705 | 3705 | 3705 | 0 |
| 445 | 20230913 | 120000 | 606893485 | 3705 | 3705 | 3705 | 3705 | 0 |
| 446 | 20230913 | 115900 | 606893485 | 3705 | 3700 | 3705 | 3700 | 2174 |
| 447 | 20230913 | 115800 | 598839460 | 3700 | 3705 | 3705 | 3700 | 223 |
| 448 | 20230913 | 115700 | 598014355 | 3700 | 3700 | 3705 | 3700 | 520 |
| 449 | 20230913 | 115600 | 596090340 | 3700 | 3700 | 3700 | 3700 | 404 |
| 450 | 20230913 | 115500 | 594595540 | 3700 | 3700 | 3700 | 3700 | 50 |
| 451 | 20230913 | 115400 | 594410540 | 3705 | 3705 | 3705 | 3705 | 0 |
| 452 | 20230913 | 115300 | 594410540 | 3705 | 3705 | 3705 | 3705 | 0 |
| 453 | 20230913 | 115200 | 594410540 | 3705 | 3700 | 3705 | 3700 | 3003 |
| 454 | 20230913 | 115100 | 583299430 | 3700 | 3700 | 3700 | 3700 | 0 |
| 455 | 20230913 | 115000 | 583299430 | 3700 | 3700 | 3700 | 3700 | 0 |
| 456 | 20230913 | 114900 | 583299430 | 3700 | 3675 | 3700 | 3675 | 20 |
| 457 | 20230913 | 114800 | 583225580 | 3700 | 3675 | 3700 | 3675 | 10 |
| 458 | 20230913 | 114700 | 583188730 | 3700 | 3675 | 3700 | 3675 | 19 |
| 459 | 20230913 | 114600 | 583118600 | 3695 | 3675 | 3700 | 3675 | 29 |
| 460 | 20230913 | 114500 | 583011555 | 3695 | 3675 | 3700 | 3675 | 26 |
| 461 | 20230913 | 114400 | 582915580 | 3700 | 3675 | 3705 | 3675 | 10 |
| 462 | 20230913 | 114300 | 582878710 | 3705 | 3675 | 3705 | 3675 | 13 |
| 463 | 20230913 | 114200 | 582830725 | 3675 | 3675 | 3700 | 3675 | 11 |
| 464 | 20230913 | 114100 | 582790185 | 3675 | 3675 | 3700 | 3675 | 8 |
| 465 | 20230913 | 114000 | 582760710 | 3680 | 3675 | 3680 | 3675 | 64 |
| 466 | 20230913 | 113900 | 582525360 | 3670 | 3670 | 3670 | 3670 | 0 |
| 467 | 20230913 | 113800 | 582525360 | 3670 | 3670 | 3670 | 3670 | 6 |
| 468 | 20230913 | 113700 | 582503340 | 3675 | 3670 | 3675 | 3670 | 534 |
| 469 | 20230913 | 113600 | 580543555 | 3675 | 3675 | 3675 | 3670 | 437 |
| 470 | 20230913 | 113500 | 578937980 | 3680 | 3680 | 3680 | 3680 | 240 |
| 471 | 20230913 | 113400 | 578054780 | 3680 | 3680 | 3680 | 3680 | 811 |
| 472 | 20230913 | 113300 | 575070300 | 3680 | 3680 | 3680 | 3680 | 20 |
| 473 | 20230913 | 113200 | 574996700 | 3680 | 3685 | 3685 | 3680 | 760 |
| 474 | 20230913 | 113100 | 572196150 | 3695 | 3695 | 3695 | 3695 | 0 |
| 475 | 20230913 | 113000 | 572196150 | 3695 | 3695 | 3695 | 3695 | 0 |
| 476 | 20230913 | 112900 | 572196150 | 3695 | 3695 | 3695 | 3695 | 1 |
| 477 | 20230913 | 112800 | 572192455 | 3680 | 3685 | 3685 | 3680 | 1060 |
| 478 | 20230913 | 112700 | 568286655 | 3705 | 3705 | 3705 | 3705 | 0 |
| 479 | 20230913 | 112600 | 568286655 | 3705 | 3705 | 3705 | 3705 | 0 |
| 480 | 20230913 | 112500 | 568286655 | 3705 | 3705 | 3705 | 3705 | 2 |
| 481 | 20230913 | 112400 | 568279245 | 3690 | 3690 | 3690 | 3690 | 1634 |
| 482 | 20230913 | 112300 | 562249785 | 3690 | 3695 | 3695 | 3690 | 587 |
| 483 | 20230913 | 112200 | 560082490 | 3705 | 3705 | 3705 | 3705 | 0 |
| 484 | 20230913 | 112100 | 560082490 | 3705 | 3705 | 3705 | 3705 | 0 |
| 485 | 20230913 | 112000 | 560082490 | 3705 | 3705 | 3705 | 3705 | 0 |
| 486 | 20230913 | 111900 | 560082490 | 3705 | 3705 | 3705 | 3705 | 0 |
| 487 | 20230913 | 111800 | 560082490 | 3705 | 3705 | 3705 | 3705 | 0 |
| 488 | 20230913 | 111700 | 560082490 | 3705 | 3700 | 3705 | 3700 | 587 |
| 489 | 20230913 | 111600 | 557908830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 490 | 20230913 | 111500 | 557908830 | 3705 | 3705 | 3705 | 3705 | 0 |
| 491 | 20230913 | 111400 | 557908830 | 3705 | 3705 | 3705 | 3705 | 1000 |
| 492 | 20230913 | 111300 | 554203830 | 3690 | 3690 | 3690 | 3690 | 33 |
| 493 | 20230913 | 111200 | 554082060 | 3685 | 3685 | 3685 | 3685 | 0 |
| 494 | 20230913 | 111100 | 554082060 | 3685 | 3685 | 3685 | 3685 | 1 |
| 495 | 20230913 | 111000 | 554078375 | 3710 | 3710 | 3710 | 3710 | 11 |
| 496 | 20230913 | 110900 | 554037565 | 3700 | 3700 | 3700 | 3700 | 1055 |
| 497 | 20230913 | 110800 | 550134065 | 3705 | 3715 | 3715 | 3705 | 2086 |
| 498 | 20230913 | 110700 | 542388850 | 3730 | 3730 | 3730 | 3730 | 0 |
| 499 | 20230913 | 110600 | 542388850 | 3730 | 3735 | 3735 | 3715 | 1053 |
| 500 | 20230913 | 110500 | 538455920 | 3735 | 3735 | 3735 | 3710 | 4116 |
| 501 | 20230913 | 110400 | 523144610 | 3730 | 3730 | 3735 | 3730 | 3484 |
| 502 | 20230913 | 110300 | 510146535 | 3725 | 3720 | 3725 | 3715 | 3201 |
| 503 | 20230913 | 110200 | 498236425 | 3720 | 3700 | 3720 | 3700 | 2710 |
| 504 | 20230913 | 110100 | 488175680 | 3700 | 3680 | 3700 | 3680 | 2532 |
| 505 | 20230913 | 110000 | 478839880 | 3680 | 3675 | 3680 | 3675 | 54 |
| 506 | 20230913 | 105900 | 478641295 | 3670 | 3670 | 3670 | 3670 | 273 |
| 507 | 20230913 | 105800 | 477639385 | 3675 | 3675 | 3675 | 3675 | 242 |
| 508 | 20230913 | 105700 | 476750035 | 3675 | 3675 | 3675 | 3675 | 0 |
| 509 | 20230913 | 105600 | 476750035 | 3675 | 3675 | 3675 | 3675 | 0 |
| 510 | 20230913 | 105500 | 476750035 | 3675 | 3670 | 3675 | 3670 | 190 |
| 511 | 20230913 | 105400 | 476052730 | 3670 | 3670 | 3670 | 3670 | 0 |
| 512 | 20230913 | 105300 | 476052730 | 3670 | 3670 | 3670 | 3670 | 0 |
| 513 | 20230913 | 105200 | 476052730 | 3670 | 3665 | 3670 | 3665 | 852 |
| 514 | 20230913 | 105100 | 472930145 | 3665 | 3665 | 3665 | 3665 | 0 |
| 515 | 20230913 | 105000 | 472930145 | 3665 | 3660 | 3665 | 3660 | 898 |
| 516 | 20230913 | 104900 | 469643460 | 3660 | 3660 | 3660 | 3660 | 1546 |
| 517 | 20230913 | 104800 | 463985100 | 3660 | 3660 | 3660 | 3660 | 1 |
| 518 | 20230913 | 104700 | 463981440 | 3660 | 3660 | 3660 | 3660 | 24 |
| 519 | 20230913 | 104600 | 463893600 | 3665 | 3665 | 3665 | 3665 | 0 |
| 520 | 20230913 | 104500 | 463893600 | 3665 | 3665 | 3665 | 3665 | 0 |
| 521 | 20230913 | 104400 | 463893600 | 3665 | 3660 | 3665 | 3660 | 201 |
| 522 | 20230913 | 104300 | 463157935 | 3665 | 3665 | 3665 | 3665 | 0 |
| 523 | 20230913 | 104200 | 463157935 | 3665 | 3665 | 3665 | 3665 | 0 |
| 524 | 20230913 | 104100 | 463157935 | 3665 | 3660 | 3665 | 3660 | 646 |
| 525 | 20230913 | 104000 | 460793570 | 3660 | 3660 | 3665 | 3660 | 2240 |
| 526 | 20230913 | 103900 | 452595130 | 3665 | 3660 | 3665 | 3660 | 501 |
| 527 | 20230913 | 103800 | 450761465 | 3665 | 3665 | 3665 | 3665 | 0 |
| 528 | 20230913 | 103700 | 450761465 | 3665 | 3665 | 3665 | 3665 | 0 |
| 529 | 20230913 | 103600 | 450761465 | 3665 | 3665 | 3665 | 3665 | 1 |
| 530 | 20230913 | 103500 | 450757800 | 3660 | 3660 | 3660 | 3660 | 767 |
| 531 | 20230913 | 103400 | 447950580 | 3665 | 3655 | 3665 | 3655 | 698 |
| 532 | 20230913 | 103300 | 445399380 | 3665 | 3665 | 3665 | 3665 | 1 |
| 533 | 20230913 | 103200 | 445395715 | 3655 | 3655 | 3655 | 3655 | 13 |
| 534 | 20230913 | 103100 | 445348200 | 3655 | 3680 | 3680 | 3655 | 51 |
| 535 | 20230913 | 103000 | 445160545 | 3685 | 3685 | 3685 | 3685 | 1 |
| 536 | 20230913 | 102900 | 445156860 | 3660 | 3650 | 3715 | 3650 | 8416 |
| 537 | 20230913 | 102800 | 414036390 | 3660 | 3660 | 3660 | 3660 | 200 |
| 538 | 20230913 | 102700 | 413304390 | 3660 | 3655 | 3660 | 3655 | 573 |
| 539 | 20230913 | 102600 | 411208575 | 3660 | 3660 | 3660 | 3650 | 612 |
| 540 | 20230913 | 102500 | 408973255 | 3660 | 3660 | 3660 | 3660 | 1368 |
| 541 | 20230913 | 102400 | 403966375 | 3655 | 3660 | 3660 | 3655 | 2988 |
| 542 | 20230913 | 102300 | 393045230 | 3660 | 3660 | 3660 | 3660 | 0 |
| 543 | 20230913 | 102200 | 393045230 | 3660 | 3660 | 3660 | 3660 | 0 |
| 544 | 20230913 | 102100 | 393045230 | 3660 | 3660 | 3660 | 3660 | 50 |
| 545 | 20230913 | 102000 | 392862230 | 3660 | 3660 | 3660 | 3660 | 1 |
| 546 | 20230913 | 101900 | 392858570 | 3655 | 3660 | 3660 | 3650 | 8043 |
| 547 | 20230913 | 101800 | 363450035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 548 | 20230913 | 101700 | 363450035 | 3660 | 3660 | 3660 | 3660 | 10 |
| 549 | 20230913 | 101600 | 363413435 | 3660 | 3665 | 3665 | 3660 | 3013 |
| 550 | 20230913 | 101500 | 352372880 | 3670 | 3670 | 3670 | 3670 | 0 |
| 551 | 20230913 | 101400 | 352372880 | 3670 | 3670 | 3670 | 3670 | 0 |
| 552 | 20230913 | 101300 | 352372880 | 3670 | 3670 | 3670 | 3670 | 0 |
| 553 | 20230913 | 101200 | 352372880 | 3670 | 3670 | 3670 | 3670 | 3 |
| 554 | 20230913 | 101100 | 352361870 | 3670 | 3670 | 3670 | 3670 | 0 |
| 555 | 20230913 | 101000 | 352361870 | 3670 | 3670 | 3670 | 3670 | 1 |
| 556 | 20230913 | 100900 | 352358200 | 3670 | 3665 | 3670 | 3665 | 134 |
| 557 | 20230913 | 100800 | 351867085 | 3670 | 3670 | 3670 | 3670 | 51 |
| 558 | 20230913 | 100700 | 351679915 | 3670 | 3665 | 3670 | 3665 | 1397 |
| 559 | 20230913 | 100600 | 346558480 | 3665 | 3665 | 3665 | 3665 | 0 |
| 560 | 20230913 | 100500 | 346558480 | 3665 | 3665 | 3665 | 3665 | 0 |
| 561 | 20230913 | 100400 | 346558480 | 3665 | 3665 | 3665 | 3665 | 0 |
| 562 | 20230913 | 100300 | 346558480 | 3665 | 3665 | 3665 | 3665 | 30 |
| 563 | 20230913 | 100200 | 346448530 | 3665 | 3665 | 3665 | 3660 | 238 |
| 564 | 20230913 | 100100 | 345576940 | 3660 | 3665 | 3665 | 3660 | 1409 |
| 565 | 20230913 | 100000 | 340419975 | 3665 | 3665 | 3665 | 3665 | 28 |
| 566 | 20230913 | 095900 | 340317355 | 3660 | 3660 | 3660 | 3660 | 132 |
| 567 | 20230913 | 095800 | 339834235 | 3660 | 3660 | 3660 | 3660 | 0 |
| 568 | 20230913 | 095700 | 339834235 | 3660 | 3660 | 3660 | 3660 | 5 |
| 569 | 20230913 | 095600 | 339815935 | 3655 | 3655 | 3655 | 3655 | 3415 |
| 570 | 20230913 | 095500 | 327334110 | 3655 | 3655 | 3655 | 3655 | 2848 |
| 571 | 20230913 | 095400 | 316924670 | 3655 | 3650 | 3655 | 3650 | 460 |
| 572 | 20230913 | 095300 | 315243670 | 3650 | 3655 | 3655 | 3650 | 12 |
| 573 | 20230913 | 095200 | 315199860 | 3655 | 3655 | 3655 | 3655 | 4 |
| 574 | 20230913 | 095100 | 315185240 | 3650 | 3650 | 3650 | 3650 | 157 |
| 575 | 20230913 | 095000 | 314612190 | 3660 | 3650 | 3660 | 3650 | 121 |
| 576 | 20230913 | 094900 | 314170510 | 3665 | 3665 | 3665 | 3660 | 27 |
| 577 | 20230913 | 094800 | 314071635 | 3660 | 3665 | 3665 | 3645 | 1448 |
| 578 | 20230913 | 094700 | 308783830 | 3650 | 3660 | 3660 | 3650 | 3024 |
| 579 | 20230913 | 094600 | 297728240 | 3665 | 3660 | 3665 | 3660 | 56 |
| 580 | 20230913 | 094500 | 297523250 | 3660 | 3655 | 3660 | 3655 | 120 |
| 581 | 20230913 | 094400 | 297084300 | 3660 | 3660 | 3660 | 3660 | 0 |
| 582 | 20230913 | 094300 | 297084300 | 3660 | 3660 | 3660 | 3660 | 1238 |
| 583 | 20230913 | 094200 | 292553220 | 3670 | 3660 | 3670 | 3660 | 2707 |
| 584 | 20230913 | 094100 | 282645590 | 3660 | 3670 | 3670 | 3660 | 4629 |
| 585 | 20230913 | 094000 | 265700110 | 3670 | 3670 | 3670 | 3670 | 0 |
| 586 | 20230913 | 093900 | 265700110 | 3670 | 3670 | 3670 | 3670 | 0 |
| 587 | 20230913 | 093800 | 265700110 | 3670 | 3670 | 3670 | 3670 | 100 |
| 588 | 20230913 | 093700 | 265333110 | 3665 | 3665 | 3665 | 3665 | 320 |
| 589 | 20230913 | 093600 | 264160310 | 3665 | 3665 | 3665 | 3665 | 50 |
| 590 | 20230913 | 093500 | 263977060 | 3650 | 3650 | 3650 | 3650 | 0 |
| 591 | 20230913 | 093400 | 263977060 | 3650 | 3650 | 3650 | 3650 | 10 |
| 592 | 20230913 | 093300 | 263940560 | 3650 | 3665 | 3665 | 3650 | 1422 |
| 593 | 20230913 | 093200 | 258750245 | 3665 | 3650 | 3665 | 3650 | 236 |
| 594 | 20230913 | 093100 | 257888830 | 3665 | 3660 | 3665 | 3650 | 133 |
| 595 | 20230913 | 093000 | 257402470 | 3665 | 3665 | 3665 | 3665 | 4 |
| 596 | 20230913 | 092900 | 257387810 | 3670 | 3670 | 3670 | 3670 | 34 |
| 597 | 20230913 | 092800 | 257263030 | 3670 | 3670 | 3670 | 3670 | 120 |
| 598 | 20230913 | 092700 | 256822630 | 3670 | 3670 | 3670 | 3670 | 1 |
| 599 | 20230913 | 092600 | 256818960 | 3650 | 3670 | 3670 | 3650 | 962 |
| 600 | 20230913 | 092500 | 253293380 | 3670 | 3670 | 3670 | 3670 | 2 |
| 601 | 20230913 | 092400 | 253286040 | 3670 | 3670 | 3670 | 3670 | 1 |
| 602 | 20230913 | 092300 | 253282370 | 3665 | 3665 | 3665 | 3665 | 513 |
| 603 | 20230913 | 092200 | 251402225 | 3665 | 3645 | 3665 | 3645 | 636 |
| 604 | 20230913 | 092100 | 249078075 | 3650 | 3645 | 3650 | 3645 | 301 |
| 605 | 20230913 | 092000 | 247980770 | 3645 | 3645 | 3655 | 3640 | 116 |
| 606 | 20230913 | 091900 | 247558165 | 3650 | 3665 | 3665 | 3650 | 3050 |
| 607 | 20230913 | 091800 | 236407455 | 3670 | 3675 | 3675 | 3670 | 1810 |
| 608 | 20230913 | 091700 | 229764705 | 3690 | 3670 | 3690 | 3670 | 1142 |
| 609 | 20230913 | 091600 | 225562980 | 3670 | 3670 | 3685 | 3665 | 2040 |
| 610 | 20230913 | 091500 | 218060780 | 3675 | 3650 | 3675 | 3650 | 7831 |
| 611 | 20230913 | 091400 | 189323425 | 3635 | 3630 | 3670 | 3625 | 3204 |
| 612 | 20230913 | 091300 | 177580400 | 3665 | 3625 | 3670 | 3625 | 1598 |
| 613 | 20230913 | 091200 | 171746175 | 3625 | 3660 | 3660 | 3625 | 213 |
| 614 | 20230913 | 091100 | 170967550 | 3665 | 3625 | 3670 | 3610 | 9942 |
| 615 | 20230913 | 091000 | 134874135 | 3620 | 3645 | 3655 | 3620 | 10858 |
| 616 | 20230913 | 090900 | 95389160 | 3670 | 3650 | 3670 | 3645 | 5379 |
| 617 | 20230913 | 090800 | 75754910 | 3670 | 3675 | 3675 | 3650 | 182 |
| 618 | 20230913 | 090700 | 75086215 | 3680 | 3675 | 3680 | 3675 | 68 |
| 619 | 20230913 | 090600 | 74835980 | 3675 | 3665 | 3675 | 3645 | 1541 |
| 620 | 20230913 | 090500 | 69209555 | 3675 | 3665 | 3675 | 3650 | 1222 |
| 621 | 20230913 | 090400 | 64732625 | 3665 | 3665 | 3665 | 3665 | 127 |
| 622 | 20230913 | 090300 | 64267170 | 3665 | 3665 | 3670 | 3635 | 4883 |
| 623 | 20230913 | 090200 | 46486900 | 3665 | 3660 | 3665 | 3635 | 3314 |
| 624 | 20230913 | 090100 | 34434745 | 3670 | 3665 | 3700 | 3650 | 2896 |
| 625 | 20230913 | 090000 | 23820645 | 3665 | 3735 | 3735 | 3665 | 6422 |