34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 193900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 2834 |
| 3 | 20230920 | 193800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 4 | 20230920 | 193700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 5 | 20230920 | 193600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 6 | 20230920 | 193500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 7 | 20230920 | 193400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 8 | 20230920 | 193300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 9 | 20230920 | 193200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 10 | 20230920 | 193100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 11 | 20230920 | 193000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 12 | 20230920 | 192900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 13 | 20230920 | 192800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 14 | 20230920 | 192700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 15 | 20230920 | 192600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 16 | 20230920 | 192500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 17 | 20230920 | 192400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 18 | 20230920 | 192300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 19 | 20230920 | 192200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 20 | 20230920 | 192100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 21 | 20230920 | 192000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 22 | 20230920 | 191900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 23 | 20230920 | 191800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 24 | 20230920 | 191700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 25 | 20230920 | 191600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 26 | 20230920 | 191500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 27 | 20230920 | 191400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 28 | 20230920 | 191300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 29 | 20230920 | 191200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 30 | 20230920 | 191100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 31 | 20230920 | 191000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 32 | 20230920 | 190900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 2834 |
| 33 | 20230920 | 190800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 34 | 20230920 | 190700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 35 | 20230920 | 190600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 36 | 20230920 | 190500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 37 | 20230920 | 190400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 38 | 20230920 | 190300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 39 | 20230920 | 190200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 40 | 20230920 | 190100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 41 | 20230920 | 190000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 42 | 20230920 | 185900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 43 | 20230920 | 185800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 44 | 20230920 | 185700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 45 | 20230920 | 185600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 46 | 20230920 | 185500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 47 | 20230920 | 185400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 48 | 20230920 | 185300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 49 | 20230920 | 185200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 50 | 20230920 | 185100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 51 | 20230920 | 185000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 52 | 20230920 | 184900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 53 | 20230920 | 184800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 54 | 20230920 | 184700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 55 | 20230920 | 184600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 56 | 20230920 | 184500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 57 | 20230920 | 184400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 58 | 20230920 | 184300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 59 | 20230920 | 184200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 60 | 20230920 | 184100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 61 | 20230920 | 184000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 62 | 20230920 | 183900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 2834 |
| 63 | 20230920 | 183800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 64 | 20230920 | 183700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 65 | 20230920 | 183600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 66 | 20230920 | 183500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 67 | 20230920 | 183400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 68 | 20230920 | 183300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 69 | 20230920 | 183200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 70 | 20230920 | 183100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 71 | 20230920 | 183000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 72 | 20230920 | 182900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 73 | 20230920 | 182800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 74 | 20230920 | 182700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 75 | 20230920 | 182600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 76 | 20230920 | 182500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 77 | 20230920 | 182400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 78 | 20230920 | 182300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 79 | 20230920 | 182200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 80 | 20230920 | 182100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 81 | 20230920 | 182000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 82 | 20230920 | 181900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 83 | 20230920 | 181800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 84 | 20230920 | 181700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 85 | 20230920 | 181600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 86 | 20230920 | 181500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 87 | 20230920 | 181400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 88 | 20230920 | 181300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 89 | 20230920 | 181200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 90 | 20230920 | 181100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 91 | 20230920 | 181000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 92 | 20230920 | 180900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 2834 |
| 93 | 20230920 | 180800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 94 | 20230920 | 180700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 95 | 20230920 | 180600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 96 | 20230920 | 180500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 97 | 20230920 | 180400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 98 | 20230920 | 180300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 99 | 20230920 | 180200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 100 | 20230920 | 180100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 101 | 20230920 | 180000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 102 | 20230920 | 175900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 103 | 20230920 | 175800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 104 | 20230920 | 175700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 105 | 20230920 | 175600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 106 | 20230920 | 175500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 107 | 20230920 | 175400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 108 | 20230920 | 175300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 109 | 20230920 | 175200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 110 | 20230920 | 175100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 111 | 20230920 | 175000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 112 | 20230920 | 174900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 113 | 20230920 | 174800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 114 | 20230920 | 174700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 115 | 20230920 | 174600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 116 | 20230920 | 174500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 117 | 20230920 | 174400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 118 | 20230920 | 174300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 119 | 20230920 | 174200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 120 | 20230920 | 174100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 121 | 20230920 | 174000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 122 | 20230920 | 173900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 2834 |
| 123 | 20230920 | 173800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 124 | 20230920 | 173700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 125 | 20230920 | 173600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 126 | 20230920 | 173500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 127 | 20230920 | 173400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 128 | 20230920 | 173300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 129 | 20230920 | 173200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 130 | 20230920 | 173100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 131 | 20230920 | 173000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 132 | 20230920 | 172900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 133 | 20230920 | 172800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 134 | 20230920 | 172700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 135 | 20230920 | 172600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 136 | 20230920 | 172500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 137 | 20230920 | 172400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 138 | 20230920 | 172300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 139 | 20230920 | 172200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 140 | 20230920 | 172100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 141 | 20230920 | 172000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 142 | 20230920 | 171900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 143 | 20230920 | 171800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 144 | 20230920 | 171700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 145 | 20230920 | 171600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 146 | 20230920 | 171500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 147 | 20230920 | 171400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 148 | 20230920 | 171300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 149 | 20230920 | 171200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 150 | 20230920 | 171100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 151 | 20230920 | 171000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 152 | 20230920 | 170900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 2834 |
| 153 | 20230920 | 170800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 154 | 20230920 | 170700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 155 | 20230920 | 170600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 156 | 20230920 | 170500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 157 | 20230920 | 170400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 158 | 20230920 | 170300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 159 | 20230920 | 170200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 160 | 20230920 | 170100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 161 | 20230920 | 170000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 162 | 20230920 | 165900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 163 | 20230920 | 165800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 164 | 20230920 | 165700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 165 | 20230920 | 165600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 166 | 20230920 | 165500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 167 | 20230920 | 165400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 168 | 20230920 | 165300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 169 | 20230920 | 165200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 170 | 20230920 | 165100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 171 | 20230920 | 165000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 172 | 20230920 | 164900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 173 | 20230920 | 164800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 174 | 20230920 | 164700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 175 | 20230920 | 164600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 176 | 20230920 | 164500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 177 | 20230920 | 164400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 178 | 20230920 | 164300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 179 | 20230920 | 164200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 180 | 20230920 | 164100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 181 | 20230920 | 164000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 182 | 20230920 | 163900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 2834 |
| 183 | 20230920 | 163800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 184 | 20230920 | 163700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 185 | 20230920 | 163600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 186 | 20230920 | 163500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 187 | 20230920 | 163400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 188 | 20230920 | 163300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 189 | 20230920 | 163200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 190 | 20230920 | 163100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 191 | 20230920 | 163000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 192 | 20230920 | 162900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 193 | 20230920 | 162800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 194 | 20230920 | 162700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 195 | 20230920 | 162600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 196 | 20230920 | 162500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 197 | 20230920 | 162400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 198 | 20230920 | 162300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 199 | 20230920 | 162200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 200 | 20230920 | 162100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 201 | 20230920 | 162000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 202 | 20230920 | 161900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 203 | 20230920 | 161800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 204 | 20230920 | 161700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 205 | 20230920 | 161600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 206 | 20230920 | 161500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 207 | 20230920 | 161400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 208 | 20230920 | 161300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 209 | 20230920 | 161200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 210 | 20230920 | 161100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 211 | 20230920 | 161000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 212 | 20230920 | 160900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 2834 |
| 213 | 20230920 | 160800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 214 | 20230920 | 160700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 215 | 20230920 | 160600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 216 | 20230920 | 160500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 217 | 20230920 | 160400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 218 | 20230920 | 160300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 219 | 20230920 | 160200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 220 | 20230920 | 160100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 221 | 20230920 | 160000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 222 | 20230920 | 155900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 223 | 20230920 | 155800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 224 | 20230920 | 155700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 225 | 20230920 | 155600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 226 | 20230920 | 155500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 227 | 20230920 | 155400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 228 | 20230920 | 155300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 229 | 20230920 | 155200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 230 | 20230920 | 155100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 231 | 20230920 | 155000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 232 | 20230920 | 154900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 233 | 20230920 | 154800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 234 | 20230920 | 154700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 235 | 20230920 | 154600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 236 | 20230920 | 154500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 237 | 20230920 | 154400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 238 | 20230920 | 154300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 239 | 20230920 | 154200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 240 | 20230920 | 154100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 241 | 20230920 | 154000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 242 | 20230920 | 153900 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 2834 |
| 243 | 20230920 | 153800 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 244 | 20230920 | 153700 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 245 | 20230920 | 153600 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 246 | 20230920 | 153500 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 247 | 20230920 | 153400 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 248 | 20230920 | 153300 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 249 | 20230920 | 153200 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 250 | 20230920 | 153100 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 251 | 20230920 | 153000 | 1637216200 | 12800 | 12800 | 12800 | 12800 | 2834 |
| 252 | 20230920 | 152900 | 1600941000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 253 | 20230920 | 152800 | 1600941000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 254 | 20230920 | 152700 | 1600941000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 255 | 20230920 | 152600 | 1600941000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 256 | 20230920 | 152500 | 1600941000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 257 | 20230920 | 152400 | 1600941000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 258 | 20230920 | 152300 | 1600941000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 259 | 20230920 | 152200 | 1600941000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 260 | 20230920 | 152100 | 1600941000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 261 | 20230920 | 152000 | 1600941000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 262 | 20230920 | 151900 | 1600941000 | 12810 | 12800 | 12830 | 12750 | 3151 |
| 263 | 20230920 | 151800 | 1560598110 | 12800 | 12750 | 12810 | 12720 | 3077 |
| 264 | 20230920 | 151700 | 1521273390 | 12740 | 12720 | 12740 | 12720 | 385 |
| 265 | 20230920 | 151600 | 1516372120 | 12730 | 12730 | 12750 | 12720 | 1467 |
| 266 | 20230920 | 151500 | 1497701850 | 12730 | 12770 | 12770 | 12730 | 931 |
| 267 | 20230920 | 151400 | 1485840100 | 12770 | 12800 | 12810 | 12770 | 554 |
| 268 | 20230920 | 151300 | 1478756010 | 12800 | 12810 | 12810 | 12800 | 268 |
| 269 | 20230920 | 151200 | 1475324110 | 12800 | 12820 | 12830 | 12800 | 452 |
| 270 | 20230920 | 151100 | 1469532860 | 12820 | 12840 | 12840 | 12820 | 942 |
| 271 | 20230920 | 151000 | 1457449340 | 12840 | 12820 | 12840 | 12820 | 1387 |
| 272 | 20230920 | 150900 | 1439654720 | 12830 | 12810 | 12830 | 12810 | 588 |
| 273 | 20230920 | 150800 | 1432116000 | 12810 | 12810 | 12820 | 12800 | 838 |
| 274 | 20230920 | 150700 | 1421374670 | 12820 | 12810 | 12820 | 12810 | 305 |
| 275 | 20230920 | 150600 | 1417465930 | 12810 | 12840 | 12840 | 12810 | 1695 |
| 276 | 20230920 | 150500 | 1395715670 | 12840 | 12800 | 12900 | 12800 | 3715 |
| 277 | 20230920 | 150400 | 1347963290 | 12800 | 12760 | 12800 | 12760 | 2891 |
| 278 | 20230920 | 150300 | 1310998890 | 12750 | 12750 | 12760 | 12750 | 501 |
| 279 | 20230920 | 150200 | 1304608220 | 12730 | 12750 | 12760 | 12730 | 261 |
| 280 | 20230920 | 150100 | 1301279650 | 12750 | 12760 | 12760 | 12710 | 885 |
| 281 | 20230920 | 150000 | 1290001170 | 12760 | 12700 | 12760 | 12700 | 850 |
| 282 | 20230920 | 145900 | 1279195050 | 12720 | 12650 | 12720 | 12650 | 2856 |
| 283 | 20230920 | 145800 | 1242910300 | 12670 | 12640 | 12710 | 12640 | 1705 |
| 284 | 20230920 | 145700 | 1221268850 | 12640 | 12620 | 12640 | 12620 | 286 |
| 285 | 20230920 | 145600 | 1217656100 | 12620 | 12630 | 12630 | 12620 | 50 |
| 286 | 20230920 | 145500 | 1217024750 | 12630 | 12620 | 12640 | 12620 | 140 |
| 287 | 20230920 | 145400 | 1215257540 | 12640 | 12630 | 12640 | 12620 | 122 |
| 288 | 20230920 | 145300 | 1213716480 | 12640 | 12610 | 12670 | 12610 | 2912 |
| 289 | 20230920 | 145200 | 1176967340 | 12610 | 12610 | 12610 | 12600 | 52 |
| 290 | 20230920 | 145100 | 1176311670 | 12610 | 12630 | 12630 | 12600 | 242 |
| 291 | 20230920 | 145000 | 1173258740 | 12620 | 12590 | 12630 | 12590 | 630 |
| 292 | 20230920 | 144900 | 1165313630 | 12590 | 12590 | 12590 | 12580 | 90 |
| 293 | 20230920 | 144800 | 1164180620 | 12580 | 12580 | 12580 | 12580 | 5 |
| 294 | 20230920 | 144700 | 1164117720 | 12580 | 12600 | 12600 | 12580 | 264 |
| 295 | 20230920 | 144600 | 1160792320 | 12600 | 12620 | 12620 | 12600 | 269 |
| 296 | 20230920 | 144500 | 1157401430 | 12630 | 12600 | 12630 | 12600 | 594 |
| 297 | 20230920 | 144400 | 1149907600 | 12600 | 12580 | 12600 | 12580 | 250 |
| 298 | 20230920 | 144300 | 1146757990 | 12590 | 12530 | 12590 | 12530 | 663 |
| 299 | 20230920 | 144200 | 1138428150 | 12540 | 12570 | 12570 | 12530 | 15 |
| 300 | 20230920 | 144100 | 1138240030 | 12520 | 12560 | 12570 | 12520 | 78 |
| 301 | 20230920 | 144000 | 1137260400 | 12560 | 12570 | 12570 | 12560 | 18 |
| 302 | 20230920 | 143900 | 1137034220 | 12580 | 12580 | 12580 | 12580 | 0 |
| 303 | 20230920 | 143800 | 1137034220 | 12580 | 12580 | 12580 | 12580 | 174 |
| 304 | 20230920 | 143700 | 1134845300 | 12570 | 12500 | 12580 | 12500 | 1801 |
| 305 | 20230920 | 143600 | 1112275020 | 12500 | 12500 | 12510 | 12500 | 53 |
| 306 | 20230920 | 143500 | 1111612410 | 12500 | 12500 | 12500 | 12500 | 54 |
| 307 | 20230920 | 143400 | 1110937410 | 12500 | 12510 | 12510 | 12500 | 98 |
| 308 | 20230920 | 143300 | 1109712040 | 12510 | 12510 | 12510 | 12510 | 148 |
| 309 | 20230920 | 143200 | 1107860560 | 12510 | 12520 | 12520 | 12510 | 68 |
| 310 | 20230920 | 143100 | 1107009860 | 12520 | 12520 | 12520 | 12520 | 92 |
| 311 | 20230920 | 143000 | 1105858020 | 12510 | 12520 | 12520 | 12510 | 98 |
| 312 | 20230920 | 142900 | 1104632020 | 12520 | 12520 | 12520 | 12520 | 13 |
| 313 | 20230920 | 142800 | 1104469260 | 12520 | 12520 | 12520 | 12520 | 2 |
| 314 | 20230920 | 142700 | 1104444220 | 12530 | 12530 | 12530 | 12530 | 0 |
| 315 | 20230920 | 142600 | 1104444220 | 12530 | 12530 | 12530 | 12530 | 0 |
| 316 | 20230920 | 142500 | 1104444220 | 12530 | 12530 | 12530 | 12530 | 20 |
| 317 | 20230920 | 142400 | 1104193620 | 12530 | 12530 | 12530 | 12530 | 1 |
| 318 | 20230920 | 142300 | 1104181090 | 12530 | 12530 | 12530 | 12530 | 200 |
| 319 | 20230920 | 142200 | 1101675090 | 12530 | 12530 | 12530 | 12530 | 80 |
| 320 | 20230920 | 142100 | 1100672690 | 12530 | 12480 | 12530 | 12480 | 940 |
| 321 | 20230920 | 142000 | 1088935170 | 12480 | 12470 | 12480 | 12450 | 156 |
| 322 | 20230920 | 141900 | 1086992240 | 12490 | 12500 | 12500 | 12470 | 46 |
| 323 | 20230920 | 141800 | 1086418300 | 12500 | 12500 | 12500 | 12460 | 2155 |
| 324 | 20230920 | 141700 | 1059544410 | 12500 | 12520 | 12520 | 12500 | 2348 |
| 325 | 20230920 | 141600 | 1030183470 | 12530 | 12530 | 12530 | 12530 | 10 |
| 326 | 20230920 | 141500 | 1030058170 | 12530 | 12510 | 12530 | 12510 | 1469 |
| 327 | 20230920 | 141400 | 1011665930 | 12520 | 12510 | 12520 | 12510 | 36 |
| 328 | 20230920 | 141300 | 1011215550 | 12530 | 12560 | 12560 | 12500 | 5629 |
| 329 | 20230920 | 141200 | 940765290 | 12560 | 12560 | 12560 | 12560 | 31 |
| 330 | 20230920 | 141100 | 940375930 | 12560 | 12560 | 12560 | 12560 | 37 |
| 331 | 20230920 | 141000 | 939911210 | 12560 | 12580 | 12580 | 12550 | 49 |
| 332 | 20230920 | 140900 | 939296220 | 12580 | 12540 | 12580 | 12540 | 1491 |
| 333 | 20230920 | 140800 | 920586710 | 12530 | 12530 | 12530 | 12530 | 35 |
| 334 | 20230920 | 140700 | 920148160 | 12540 | 12540 | 12540 | 12540 | 55 |
| 335 | 20230920 | 140600 | 919458460 | 12530 | 12540 | 12540 | 12530 | 250 |
| 336 | 20230920 | 140500 | 916323820 | 12550 | 12540 | 12550 | 12540 | 731 |
| 337 | 20230920 | 140400 | 907157060 | 12540 | 12540 | 12550 | 12540 | 287 |
| 338 | 20230920 | 140300 | 903558070 | 12550 | 12550 | 12550 | 12540 | 28 |
| 339 | 20230920 | 140200 | 903206760 | 12550 | 12550 | 12550 | 12550 | 34 |
| 340 | 20230920 | 140100 | 902780060 | 12560 | 12560 | 12560 | 12560 | 1 |
| 341 | 20230920 | 140000 | 902767500 | 12560 | 12560 | 12560 | 12560 | 22 |
| 342 | 20230920 | 135900 | 902491180 | 12560 | 12560 | 12560 | 12560 | 11 |
| 343 | 20230920 | 135800 | 902353020 | 12560 | 12560 | 12560 | 12560 | 36 |
| 344 | 20230920 | 135700 | 901900860 | 12560 | 12550 | 12560 | 12550 | 93 |
| 345 | 20230920 | 135600 | 900733230 | 12590 | 12550 | 12590 | 12550 | 851 |
| 346 | 20230920 | 135500 | 890049920 | 12550 | 12550 | 12550 | 12550 | 2 |
| 347 | 20230920 | 135400 | 890024820 | 12540 | 12540 | 12550 | 12540 | 58 |
| 348 | 20230920 | 135300 | 889297490 | 12540 | 12540 | 12540 | 12540 | 118 |
| 349 | 20230920 | 135200 | 887817770 | 12540 | 12540 | 12540 | 12540 | 310 |
| 350 | 20230920 | 135100 | 883930370 | 12540 | 12550 | 12550 | 12540 | 228 |
| 351 | 20230920 | 135000 | 881071240 | 12540 | 12540 | 12540 | 12540 | 81 |
| 352 | 20230920 | 134900 | 880055500 | 12550 | 12550 | 12560 | 12550 | 756 |
| 353 | 20230920 | 134800 | 870563350 | 12560 | 12560 | 12560 | 12550 | 15 |
| 354 | 20230920 | 134700 | 870375080 | 12550 | 12550 | 12550 | 12550 | 639 |
| 355 | 20230920 | 134600 | 862355630 | 12560 | 12560 | 12560 | 12560 | 12 |
| 356 | 20230920 | 134500 | 862204910 | 12550 | 12560 | 12560 | 12550 | 86 |
| 357 | 20230920 | 134400 | 861125560 | 12560 | 12560 | 12560 | 12550 | 234 |
| 358 | 20230920 | 134300 | 858188130 | 12560 | 12560 | 12560 | 12560 | 234 |
| 359 | 20230920 | 134200 | 855249090 | 12570 | 12570 | 12570 | 12560 | 815 |
| 360 | 20230920 | 134100 | 845012640 | 12570 | 12570 | 12570 | 12560 | 64 |
| 361 | 20230920 | 134000 | 844208600 | 12570 | 12570 | 12570 | 12570 | 162 |
| 362 | 20230920 | 133900 | 842172260 | 12580 | 12590 | 12590 | 12570 | 131 |
| 363 | 20230920 | 133800 | 840524940 | 12590 | 12580 | 12590 | 12580 | 713 |
| 364 | 20230920 | 133700 | 831555300 | 12580 | 12580 | 12580 | 12580 | 20 |
| 365 | 20230920 | 133600 | 831303700 | 12580 | 12580 | 12580 | 12580 | 51 |
| 366 | 20230920 | 133500 | 830662120 | 12580 | 12580 | 12580 | 12570 | 114 |
| 367 | 20230920 | 133400 | 829228990 | 12580 | 12580 | 12580 | 12580 | 150 |
| 368 | 20230920 | 133300 | 827341990 | 12580 | 12580 | 12580 | 12570 | 353 |
| 369 | 20230920 | 133200 | 822901550 | 12570 | 12570 | 12570 | 12570 | 235 |
| 370 | 20230920 | 133100 | 819947600 | 12580 | 12570 | 12580 | 12570 | 15 |
| 371 | 20230920 | 133000 | 819758950 | 12570 | 12570 | 12570 | 12570 | 267 |
| 372 | 20230920 | 132900 | 816402760 | 12580 | 12580 | 12580 | 12580 | 39 |
| 373 | 20230920 | 132800 | 815912140 | 12580 | 12580 | 12580 | 12580 | 5 |
| 374 | 20230920 | 132700 | 815849240 | 12580 | 12580 | 12580 | 12580 | 20 |
| 375 | 20230920 | 132600 | 815597640 | 12580 | 12580 | 12580 | 12580 | 0 |
| 376 | 20230920 | 132500 | 815597640 | 12580 | 12580 | 12580 | 12580 | 78 |
| 377 | 20230920 | 132400 | 814616400 | 12580 | 12590 | 12590 | 12580 | 782 |
| 378 | 20230920 | 132300 | 804778780 | 12600 | 12600 | 12600 | 12600 | 16 |
| 379 | 20230920 | 132200 | 804577180 | 12600 | 12600 | 12600 | 12600 | 60 |
| 380 | 20230920 | 132100 | 803821180 | 12590 | 12590 | 12590 | 12590 | 233 |
| 381 | 20230920 | 132000 | 800887710 | 12590 | 12590 | 12590 | 12590 | 3 |
| 382 | 20230920 | 131900 | 800849940 | 12590 | 12590 | 12590 | 12590 | 32 |
| 383 | 20230920 | 131800 | 800447060 | 12590 | 12590 | 12590 | 12590 | 0 |
| 384 | 20230920 | 131700 | 800447060 | 12590 | 12610 | 12610 | 12590 | 934 |
| 385 | 20230920 | 131600 | 788684330 | 12610 | 12600 | 12610 | 12600 | 405 |
| 386 | 20230920 | 131500 | 783577530 | 12600 | 12600 | 12600 | 12600 | 328 |
| 387 | 20230920 | 131400 | 779444730 | 12610 | 12610 | 12610 | 12610 | 20 |
| 388 | 20230920 | 131300 | 779192530 | 12600 | 12600 | 12600 | 12600 | 0 |
| 389 | 20230920 | 131200 | 779192530 | 12600 | 12600 | 12600 | 12600 | 526 |
| 390 | 20230920 | 131100 | 772564930 | 12600 | 12600 | 12600 | 12600 | 90 |
| 391 | 20230920 | 131000 | 771430930 | 12600 | 12600 | 12600 | 12600 | 16 |
| 392 | 20230920 | 130900 | 771229330 | 12610 | 12610 | 12610 | 12610 | 1 |
| 393 | 20230920 | 130800 | 771216720 | 12610 | 12610 | 12610 | 12610 | 1 |
| 394 | 20230920 | 130700 | 771204110 | 12610 | 12600 | 12610 | 12600 | 50 |
| 395 | 20230920 | 130600 | 770574100 | 12600 | 12600 | 12600 | 12600 | 101 |
| 396 | 20230920 | 130500 | 769301500 | 12600 | 12600 | 12600 | 12600 | 1450 |
| 397 | 20230920 | 130400 | 751031500 | 12610 | 12600 | 12610 | 12600 | 52 |
| 398 | 20230920 | 130300 | 750376130 | 12610 | 12600 | 12620 | 12600 | 573 |
| 399 | 20230920 | 130200 | 743145630 | 12610 | 12610 | 12610 | 12610 | 423 |
| 400 | 20230920 | 130100 | 737811600 | 12620 | 12620 | 12620 | 12610 | 89 |
| 401 | 20230920 | 130000 | 736688440 | 12620 | 12610 | 12620 | 12610 | 159 |
| 402 | 20230920 | 125900 | 734683430 | 12610 | 12610 | 12620 | 12610 | 277 |
| 403 | 20230920 | 125800 | 731189960 | 12620 | 12620 | 12620 | 12620 | 869 |
| 404 | 20230920 | 125700 | 720223180 | 12620 | 12630 | 12630 | 12620 | 36 |
| 405 | 20230920 | 125600 | 719768850 | 12630 | 12630 | 12630 | 12630 | 1 |
| 406 | 20230920 | 125500 | 719756220 | 12630 | 12620 | 12630 | 12620 | 97 |
| 407 | 20230920 | 125400 | 718532050 | 12630 | 12630 | 12630 | 12630 | 0 |
| 408 | 20230920 | 125300 | 718532050 | 12630 | 12630 | 12630 | 12630 | 0 |
| 409 | 20230920 | 125200 | 718532050 | 12630 | 12630 | 12630 | 12630 | 100 |
| 410 | 20230920 | 125100 | 717269050 | 12630 | 12630 | 12630 | 12620 | 125 |
| 411 | 20230920 | 125000 | 715691000 | 12620 | 12620 | 12620 | 12620 | 0 |
| 412 | 20230920 | 124900 | 715691000 | 12620 | 12620 | 12620 | 12620 | 70 |
| 413 | 20230920 | 124800 | 714807600 | 12620 | 12620 | 12620 | 12620 | 0 |
| 414 | 20230920 | 124700 | 714807600 | 12620 | 12620 | 12620 | 12620 | 35 |
| 415 | 20230920 | 124600 | 714365900 | 12630 | 12630 | 12630 | 12630 | 10 |
| 416 | 20230920 | 124500 | 714239600 | 12630 | 12630 | 12630 | 12630 | 52 |
| 417 | 20230920 | 124400 | 713582840 | 12640 | 12670 | 12670 | 12640 | 18 |
| 418 | 20230920 | 124300 | 713355260 | 12640 | 12640 | 12640 | 12640 | 20 |
| 419 | 20230920 | 124200 | 713102460 | 12650 | 12650 | 12650 | 12650 | 371 |
| 420 | 20230920 | 124100 | 708409310 | 12680 | 12680 | 12680 | 12680 | 0 |
| 421 | 20230920 | 124000 | 708409310 | 12680 | 12680 | 12680 | 12660 | 311 |
| 422 | 20230920 | 123900 | 704471220 | 12680 | 12680 | 12680 | 12680 | 1 |
| 423 | 20230920 | 123800 | 704458540 | 12680 | 12680 | 12680 | 12680 | 145 |
| 424 | 20230920 | 123700 | 702619940 | 12680 | 12680 | 12680 | 12680 | 10 |
| 425 | 20230920 | 123600 | 702493140 | 12680 | 12680 | 12680 | 12680 | 30 |
| 426 | 20230920 | 123500 | 702112740 | 12680 | 12680 | 12680 | 12680 | 1 |
| 427 | 20230920 | 123400 | 702100060 | 12680 | 12680 | 12680 | 12680 | 50 |
| 428 | 20230920 | 123300 | 701466060 | 12680 | 12640 | 12680 | 12640 | 94 |
| 429 | 20230920 | 123200 | 700277860 | 12640 | 12640 | 12640 | 12640 | 0 |
| 430 | 20230920 | 123100 | 700277860 | 12640 | 12640 | 12640 | 12640 | 44 |
| 431 | 20230920 | 123000 | 699721700 | 12630 | 12630 | 12630 | 12630 | 95 |
| 432 | 20230920 | 122900 | 698521850 | 12630 | 12630 | 12630 | 12630 | 28 |
| 433 | 20230920 | 122800 | 698168210 | 12630 | 12620 | 12630 | 12620 | 427 |
| 434 | 20230920 | 122700 | 692778470 | 12610 | 12610 | 12610 | 12610 | 71 |
| 435 | 20230920 | 122600 | 691883160 | 12610 | 12610 | 12610 | 12610 | 0 |
| 436 | 20230920 | 122500 | 691883160 | 12610 | 12610 | 12610 | 12610 | 115 |
| 437 | 20230920 | 122400 | 690433010 | 12620 | 12620 | 12620 | 12620 | 3 |
| 438 | 20230920 | 122300 | 690395150 | 12610 | 12610 | 12610 | 12610 | 1 |
| 439 | 20230920 | 122200 | 690382540 | 12620 | 12620 | 12620 | 12620 | 0 |
| 440 | 20230920 | 122100 | 690382540 | 12620 | 12620 | 12620 | 12610 | 457 |
| 441 | 20230920 | 122000 | 684616190 | 12620 | 12620 | 12620 | 12620 | 1 |
| 442 | 20230920 | 121900 | 684603570 | 12620 | 12620 | 12620 | 12620 | 0 |
| 443 | 20230920 | 121800 | 684603570 | 12620 | 12620 | 12620 | 12620 | 1 |
| 444 | 20230920 | 121700 | 684590950 | 12610 | 12610 | 12610 | 12610 | 0 |
| 445 | 20230920 | 121600 | 684590950 | 12610 | 12610 | 12610 | 12610 | 35 |
| 446 | 20230920 | 121500 | 684149600 | 12610 | 12610 | 12610 | 12610 | 50 |
| 447 | 20230920 | 121400 | 683519100 | 12620 | 12610 | 12620 | 12610 | 38 |
| 448 | 20230920 | 121300 | 683039820 | 12610 | 12610 | 12610 | 12610 | 990 |
| 449 | 20230920 | 121200 | 670555920 | 12610 | 12600 | 12610 | 12600 | 142 |
| 450 | 20230920 | 121100 | 668765650 | 12610 | 12600 | 12610 | 12600 | 247 |
| 451 | 20230920 | 121000 | 665652360 | 12600 | 12600 | 12610 | 12600 | 447 |
| 452 | 20230920 | 120900 | 660019090 | 12610 | 12610 | 12610 | 12610 | 0 |
| 453 | 20230920 | 120800 | 660019090 | 12610 | 12610 | 12610 | 12600 | 363 |
| 454 | 20230920 | 120700 | 655442020 | 12610 | 12610 | 12610 | 12610 | 398 |
| 455 | 20230920 | 120600 | 650423240 | 12610 | 12620 | 12620 | 12610 | 40 |
| 456 | 20230920 | 120500 | 649918790 | 12610 | 12610 | 12610 | 12610 | 0 |
| 457 | 20230920 | 120400 | 649918790 | 12610 | 12610 | 12610 | 12610 | 35 |
| 458 | 20230920 | 120300 | 649477440 | 12620 | 12620 | 12620 | 12620 | 0 |
| 459 | 20230920 | 120200 | 649477440 | 12620 | 12620 | 12620 | 12620 | 0 |
| 460 | 20230920 | 120100 | 649477440 | 12620 | 12620 | 12620 | 12620 | 34 |
| 461 | 20230920 | 120000 | 649048360 | 12610 | 12610 | 12610 | 12610 | 33 |
| 462 | 20230920 | 115900 | 648632230 | 12600 | 12610 | 12620 | 12600 | 54 |
| 463 | 20230920 | 115800 | 647951640 | 12610 | 12620 | 12620 | 12600 | 132 |
| 464 | 20230920 | 115700 | 646287590 | 12610 | 12620 | 12620 | 12610 | 111 |
| 465 | 20230920 | 115600 | 644887120 | 12620 | 12610 | 12620 | 12610 | 661 |
| 466 | 20230920 | 115500 | 636551460 | 12600 | 12610 | 12610 | 12600 | 425 |
| 467 | 20230920 | 115400 | 631192230 | 12620 | 12620 | 12620 | 12620 | 3 |
| 468 | 20230920 | 115300 | 631154370 | 12620 | 12620 | 12620 | 12620 | 0 |
| 469 | 20230920 | 115200 | 631154370 | 12620 | 12620 | 12620 | 12620 | 0 |
| 470 | 20230920 | 115100 | 631154370 | 12620 | 12620 | 12620 | 12620 | 0 |
| 471 | 20230920 | 115000 | 631154370 | 12620 | 12620 | 12620 | 12620 | 4 |
| 472 | 20230920 | 114900 | 631103890 | 12620 | 12620 | 12620 | 12620 | 1 |
| 473 | 20230920 | 114800 | 631091270 | 12620 | 12610 | 12620 | 12610 | 181 |
| 474 | 20230920 | 114700 | 628808850 | 12610 | 12610 | 12610 | 12610 | 10 |
| 475 | 20230920 | 114600 | 628682750 | 12610 | 12610 | 12610 | 12610 | 35 |
| 476 | 20230920 | 114500 | 628241400 | 12610 | 12610 | 12610 | 12610 | 0 |
| 477 | 20230920 | 114400 | 628241400 | 12610 | 12610 | 12610 | 12610 | 38 |
| 478 | 20230920 | 114300 | 627762220 | 12610 | 12620 | 12620 | 12610 | 95 |
| 479 | 20230920 | 114200 | 626563420 | 12620 | 12620 | 12620 | 12620 | 0 |
| 480 | 20230920 | 114100 | 626563420 | 12620 | 12620 | 12620 | 12620 | 14 |
| 481 | 20230920 | 114000 | 626386740 | 12630 | 12620 | 12630 | 12620 | 6 |
| 482 | 20230920 | 113900 | 626310970 | 12620 | 12630 | 12630 | 12620 | 81 |
| 483 | 20230920 | 113800 | 625287950 | 12630 | 12630 | 12630 | 12630 | 1 |
| 484 | 20230920 | 113700 | 625275320 | 12630 | 12630 | 12630 | 12630 | 7 |
| 485 | 20230920 | 113600 | 625186910 | 12630 | 12630 | 12630 | 12630 | 1 |
| 486 | 20230920 | 113500 | 625174280 | 12630 | 12630 | 12630 | 12630 | 2 |
| 487 | 20230920 | 113400 | 625149020 | 12630 | 12620 | 12630 | 12620 | 56 |
| 488 | 20230920 | 113300 | 624442290 | 12620 | 12620 | 12620 | 12620 | 50 |
| 489 | 20230920 | 113200 | 623811290 | 12620 | 12620 | 12620 | 12620 | 1 |
| 490 | 20230920 | 113100 | 623798670 | 12610 | 12610 | 12610 | 12610 | 0 |
| 491 | 20230920 | 113000 | 623798670 | 12610 | 12600 | 12630 | 12600 | 484 |
| 492 | 20230920 | 112900 | 617695570 | 12600 | 12600 | 12600 | 12600 | 18 |
| 493 | 20230920 | 112800 | 617468770 | 12600 | 12620 | 12620 | 12600 | 8 |
| 494 | 20230920 | 112700 | 617367910 | 12620 | 12640 | 12640 | 12620 | 10 |
| 495 | 20230920 | 112600 | 617241690 | 12630 | 12600 | 12630 | 12600 | 783 |
| 496 | 20230920 | 112500 | 607370390 | 12600 | 12600 | 12600 | 12600 | 210 |
| 497 | 20230920 | 112400 | 604724390 | 12600 | 12600 | 12600 | 12600 | 200 |
| 498 | 20230920 | 112300 | 602204390 | 12600 | 12600 | 12600 | 12600 | 10 |
| 499 | 20230920 | 112200 | 602078390 | 12590 | 12590 | 12590 | 12590 | 0 |
| 500 | 20230920 | 112100 | 602078390 | 12590 | 12590 | 12590 | 12590 | 12 |
| 501 | 20230920 | 112000 | 601927310 | 12590 | 12590 | 12590 | 12590 | 89 |
| 502 | 20230920 | 111900 | 600806800 | 12590 | 12590 | 12600 | 12590 | 91 |
| 503 | 20230920 | 111800 | 599661060 | 12590 | 12590 | 12600 | 12590 | 49 |
| 504 | 20230920 | 111700 | 599044120 | 12590 | 12590 | 12590 | 12590 | 1 |
| 505 | 20230920 | 111600 | 599031530 | 12590 | 12590 | 12590 | 12590 | 129 |
| 506 | 20230920 | 111500 | 597407420 | 12590 | 12590 | 12600 | 12590 | 74 |
| 507 | 20230920 | 111400 | 596475410 | 12590 | 12590 | 12590 | 12590 | 8 |
| 508 | 20230920 | 111300 | 596374690 | 12590 | 12590 | 12590 | 12590 | 170 |
| 509 | 20230920 | 111200 | 594234390 | 12590 | 12590 | 12590 | 12590 | 29 |
| 510 | 20230920 | 111100 | 593869280 | 12590 | 12590 | 12590 | 12590 | 10 |
| 511 | 20230920 | 111000 | 593743380 | 12590 | 12590 | 12590 | 12590 | 59 |
| 512 | 20230920 | 110900 | 593000570 | 12590 | 12590 | 12590 | 12590 | 101 |
| 513 | 20230920 | 110800 | 591728980 | 12600 | 12590 | 12600 | 12590 | 160 |
| 514 | 20230920 | 110700 | 589714530 | 12590 | 12590 | 12590 | 12590 | 6 |
| 515 | 20230920 | 110600 | 589638990 | 12590 | 12600 | 12600 | 12590 | 861 |
| 516 | 20230920 | 110500 | 578791810 | 12610 | 12610 | 12610 | 12610 | 3 |
| 517 | 20230920 | 110400 | 578753980 | 12600 | 12600 | 12600 | 12600 | 82 |
| 518 | 20230920 | 110300 | 577720780 | 12600 | 12600 | 12600 | 12600 | 1790 |
| 519 | 20230920 | 110200 | 555166780 | 12610 | 12610 | 12610 | 12600 | 200 |
| 520 | 20230920 | 110100 | 552645270 | 12610 | 12610 | 12610 | 12610 | 460 |
| 521 | 20230920 | 110000 | 546844670 | 12610 | 12620 | 12620 | 12610 | 106 |
| 522 | 20230920 | 105900 | 545507960 | 12620 | 12620 | 12620 | 12620 | 43 |
| 523 | 20230920 | 105800 | 544965300 | 12610 | 12610 | 12610 | 12610 | 0 |
| 524 | 20230920 | 105700 | 544965300 | 12610 | 12610 | 12620 | 12610 | 773 |
| 525 | 20230920 | 105600 | 535217760 | 12610 | 12620 | 12620 | 12610 | 13 |
| 526 | 20230920 | 105500 | 535053720 | 12620 | 12620 | 12620 | 12620 | 1 |
| 527 | 20230920 | 105400 | 535041100 | 12620 | 12620 | 12620 | 12620 | 180 |
| 528 | 20230920 | 105300 | 532769500 | 12620 | 12620 | 12620 | 12620 | 0 |
| 529 | 20230920 | 105200 | 532769500 | 12620 | 12620 | 12620 | 12620 | 2 |
| 530 | 20230920 | 105100 | 532744260 | 12620 | 12620 | 12620 | 12620 | 2 |
| 531 | 20230920 | 105000 | 532719020 | 12610 | 12610 | 12610 | 12610 | 391 |
| 532 | 20230920 | 104900 | 527788510 | 12610 | 12620 | 12620 | 12610 | 127 |
| 533 | 20230920 | 104800 | 526186770 | 12620 | 12650 | 12660 | 12620 | 1242 |
| 534 | 20230920 | 104700 | 510497970 | 12710 | 12710 | 12710 | 12710 | 0 |
| 535 | 20230920 | 104600 | 510497970 | 12710 | 12630 | 12710 | 12630 | 51 |
| 536 | 20230920 | 104500 | 509853760 | 12630 | 12640 | 12640 | 12630 | 63 |
| 537 | 20230920 | 104400 | 509057870 | 12630 | 12640 | 12640 | 12630 | 7 |
| 538 | 20230920 | 104300 | 508969450 | 12640 | 12640 | 12660 | 12640 | 317 |
| 539 | 20230920 | 104200 | 504962100 | 12640 | 12640 | 12640 | 12640 | 0 |
| 540 | 20230920 | 104100 | 504962100 | 12640 | 12610 | 12640 | 12610 | 481 |
| 541 | 20230920 | 104000 | 498896470 | 12610 | 12600 | 12610 | 12600 | 204 |
| 542 | 20230920 | 103900 | 496325530 | 12600 | 12610 | 12610 | 12600 | 437 |
| 543 | 20230920 | 103800 | 490818910 | 12610 | 12610 | 12610 | 12610 | 131 |
| 544 | 20230920 | 103700 | 489167000 | 12610 | 12610 | 12610 | 12610 | 2 |
| 545 | 20230920 | 103600 | 489141780 | 12610 | 12610 | 12610 | 12600 | 373 |
| 546 | 20230920 | 103500 | 484440240 | 12610 | 12610 | 12610 | 12610 | 611 |
| 547 | 20230920 | 103400 | 476735530 | 12620 | 12620 | 12620 | 12620 | 125 |
| 548 | 20230920 | 103300 | 475158030 | 12620 | 12620 | 12630 | 12620 | 346 |
| 549 | 20230920 | 103200 | 470791110 | 12630 | 12630 | 12630 | 12630 | 10 |
| 550 | 20230920 | 103100 | 470664810 | 12630 | 12630 | 12630 | 12630 | 83 |
| 551 | 20230920 | 103000 | 469616520 | 12640 | 12650 | 12650 | 12640 | 241 |
| 552 | 20230920 | 102900 | 466570250 | 12650 | 12660 | 12660 | 12650 | 639 |
| 553 | 20230920 | 102800 | 458486090 | 12660 | 12660 | 12660 | 12660 | 16 |
| 554 | 20230920 | 102700 | 458283530 | 12660 | 12660 | 12660 | 12660 | 430 |
| 555 | 20230920 | 102600 | 452839730 | 12660 | 12670 | 12700 | 12660 | 310 |
| 556 | 20230920 | 102500 | 448909500 | 12670 | 12670 | 12700 | 12670 | 65 |
| 557 | 20230920 | 102400 | 448085920 | 12670 | 12690 | 12690 | 12670 | 195 |
| 558 | 20230920 | 102300 | 445614330 | 12700 | 12700 | 12700 | 12700 | 2 |
| 559 | 20230920 | 102200 | 445588930 | 12690 | 12700 | 12700 | 12690 | 61 |
| 560 | 20230920 | 102100 | 444814560 | 12700 | 12700 | 12700 | 12700 | 60 |
| 561 | 20230920 | 102000 | 444052560 | 12680 | 12680 | 12680 | 12680 | 35 |
| 562 | 20230920 | 101900 | 443608760 | 12670 | 12670 | 12670 | 12660 | 303 |
| 563 | 20230920 | 101800 | 439770570 | 12670 | 12680 | 12680 | 12650 | 1287 |
| 564 | 20230920 | 101700 | 423483460 | 12680 | 12680 | 12680 | 12680 | 19 |
| 565 | 20230920 | 101600 | 423242540 | 12690 | 12690 | 12690 | 12690 | 5 |
| 566 | 20230920 | 101500 | 423179090 | 12680 | 12670 | 12680 | 12670 | 578 |
| 567 | 20230920 | 101400 | 415853140 | 12680 | 12670 | 12680 | 12670 | 392 |
| 568 | 20230920 | 101300 | 410886490 | 12680 | 12680 | 12680 | 12680 | 106 |
| 569 | 20230920 | 101200 | 409542410 | 12680 | 12680 | 12680 | 12680 | 168 |
| 570 | 20230920 | 101100 | 407412170 | 12680 | 12680 | 12680 | 12680 | 1 |
| 571 | 20230920 | 101000 | 407399490 | 12670 | 12670 | 12680 | 12670 | 123 |
| 572 | 20230920 | 100900 | 405841070 | 12670 | 12670 | 12680 | 12670 | 211 |
| 573 | 20230920 | 100800 | 403167500 | 12670 | 12690 | 12690 | 12670 | 157 |
| 574 | 20230920 | 100700 | 401177030 | 12690 | 12680 | 12690 | 12680 | 202 |
| 575 | 20230920 | 100600 | 398615570 | 12680 | 12690 | 12690 | 12680 | 678 |
| 576 | 20230920 | 100500 | 390014690 | 12690 | 12700 | 12700 | 12690 | 16 |
| 577 | 20230920 | 100400 | 389811570 | 12700 | 12700 | 12700 | 12700 | 36 |
| 578 | 20230920 | 100300 | 389354370 | 12700 | 12710 | 12710 | 12700 | 225 |
| 579 | 20230920 | 100200 | 386495870 | 12710 | 12710 | 12710 | 12710 | 0 |
| 580 | 20230920 | 100100 | 386495870 | 12710 | 12710 | 12710 | 12700 | 163 |
| 581 | 20230920 | 100000 | 384424750 | 12710 | 12710 | 12710 | 12700 | 105 |
| 582 | 20230920 | 095900 | 383090210 | 12710 | 12700 | 12710 | 12700 | 486 |
| 583 | 20230920 | 095800 | 376913180 | 12700 | 12700 | 12700 | 12700 | 56 |
| 584 | 20230920 | 095700 | 376201980 | 12700 | 12700 | 12710 | 12700 | 25 |
| 585 | 20230920 | 095600 | 375884450 | 12700 | 12700 | 12700 | 12700 | 165 |
| 586 | 20230920 | 095500 | 373788950 | 12700 | 12710 | 12710 | 12700 | 400 |
| 587 | 20230920 | 095400 | 368707720 | 12720 | 12720 | 12720 | 12720 | 10 |
| 588 | 20230920 | 095300 | 368580520 | 12720 | 12720 | 12720 | 12720 | 95 |
| 589 | 20230920 | 095200 | 367372120 | 12720 | 12730 | 12730 | 12720 | 70 |
| 590 | 20230920 | 095100 | 366481470 | 12730 | 12730 | 12730 | 12720 | 202 |
| 591 | 20230920 | 095000 | 363910710 | 12730 | 12740 | 12740 | 12730 | 277 |
| 592 | 20230920 | 094900 | 360383810 | 12740 | 12750 | 12760 | 12730 | 1487 |
| 593 | 20230920 | 094800 | 341431300 | 12760 | 12760 | 12760 | 12760 | 15 |
| 594 | 20230920 | 094700 | 341239900 | 12760 | 12790 | 12790 | 12760 | 571 |
| 595 | 20230920 | 094600 | 333953170 | 12790 | 12770 | 12790 | 12770 | 282 |
| 596 | 20230920 | 094500 | 330351710 | 12760 | 12780 | 12790 | 12760 | 300 |
| 597 | 20230920 | 094400 | 326518070 | 12780 | 12770 | 12780 | 12770 | 558 |
| 598 | 20230920 | 094300 | 319390360 | 12770 | 12790 | 12790 | 12770 | 50 |
| 599 | 20230920 | 094200 | 318751660 | 12790 | 12790 | 12790 | 12780 | 522 |
| 600 | 20230920 | 094100 | 312078980 | 12810 | 12830 | 12830 | 12810 | 13 |
| 601 | 20230920 | 094000 | 311912420 | 12840 | 12840 | 12840 | 12840 | 45 |
| 602 | 20230920 | 093900 | 311334620 | 12830 | 12800 | 12830 | 12790 | 1246 |
| 603 | 20230920 | 093800 | 295387920 | 12810 | 12840 | 12840 | 12810 | 230 |
| 604 | 20230920 | 093700 | 292439690 | 12840 | 12820 | 12840 | 12820 | 13 |
| 605 | 20230920 | 093600 | 292272850 | 12840 | 12820 | 12840 | 12800 | 751 |
| 606 | 20230920 | 093500 | 282645400 | 12830 | 12830 | 12830 | 12830 | 25 |
| 607 | 20230920 | 093400 | 282324650 | 12830 | 12830 | 12830 | 12830 | 0 |
| 608 | 20230920 | 093300 | 282324650 | 12830 | 12840 | 12840 | 12830 | 31 |
| 609 | 20230920 | 093200 | 281926830 | 12850 | 12830 | 12850 | 12830 | 1141 |
| 610 | 20230920 | 093100 | 267279390 | 12830 | 12830 | 12830 | 12830 | 13 |
| 611 | 20230920 | 093000 | 267112600 | 12820 | 12830 | 12830 | 12820 | 35 |
| 612 | 20230920 | 092900 | 266663800 | 12820 | 12820 | 12820 | 12820 | 0 |
| 613 | 20230920 | 092800 | 266663800 | 12820 | 12830 | 12830 | 12820 | 222 |
| 614 | 20230920 | 092700 | 263817670 | 12820 | 12820 | 12830 | 12820 | 5 |
| 615 | 20230920 | 092600 | 263753560 | 12820 | 12810 | 12830 | 12810 | 133 |
| 616 | 20230920 | 092500 | 262047550 | 12820 | 12790 | 12820 | 12790 | 327 |
| 617 | 20230920 | 092400 | 257862130 | 12790 | 12830 | 12830 | 12790 | 734 |
| 618 | 20230920 | 092300 | 248465190 | 12840 | 12810 | 12880 | 12810 | 544 |
| 619 | 20230920 | 092200 | 241492460 | 12800 | 12800 | 12800 | 12800 | 35 |
| 620 | 20230920 | 092100 | 241044460 | 12810 | 12820 | 12820 | 12810 | 80 |
| 621 | 20230920 | 092000 | 240019460 | 12820 | 12830 | 12830 | 12800 | 520 |
| 622 | 20230920 | 091900 | 233360010 | 12830 | 12830 | 12840 | 12830 | 177 |
| 623 | 20230920 | 091800 | 231089000 | 12810 | 12810 | 12890 | 12800 | 2657 |
| 624 | 20230920 | 091700 | 197031560 | 12810 | 12810 | 12810 | 12810 | 195 |
| 625 | 20230920 | 091600 | 194533610 | 12810 | 12810 | 12810 | 12810 | 289 |
| 626 | 20230920 | 091500 | 190831520 | 12810 | 12810 | 12890 | 12810 | 436 |
| 627 | 20230920 | 091400 | 185239260 | 12810 | 12790 | 12840 | 12790 | 277 |
| 628 | 20230920 | 091300 | 181693020 | 12780 | 12790 | 12800 | 12780 | 87 |
| 629 | 20230920 | 091200 | 180580240 | 12800 | 12770 | 12800 | 12770 | 587 |
| 630 | 20230920 | 091100 | 173075360 | 12780 | 12900 | 12900 | 12760 | 1612 |
| 631 | 20230920 | 091000 | 152435660 | 12900 | 12760 | 12900 | 12760 | 818 |
| 632 | 20230920 | 090900 | 141966300 | 12770 | 12830 | 12830 | 12750 | 760 |
| 633 | 20230920 | 090800 | 132250720 | 12840 | 12800 | 12840 | 12800 | 1592 |
| 634 | 20230920 | 090700 | 111844330 | 12800 | 12860 | 12860 | 12780 | 2340 |
| 635 | 20230920 | 090600 | 81870910 | 12870 | 12850 | 12900 | 12850 | 460 |
| 636 | 20230920 | 090500 | 75953320 | 12850 | 12910 | 12910 | 12850 | 699 |
| 637 | 20230920 | 090400 | 66960540 | 12910 | 12860 | 12930 | 12860 | 681 |
| 638 | 20230920 | 090300 | 58190670 | 12840 | 12860 | 12860 | 12840 | 37 |
| 639 | 20230920 | 090200 | 57715530 | 12860 | 12880 | 12880 | 12860 | 20 |
| 640 | 20230920 | 090100 | 57458130 | 12830 | 12870 | 12930 | 12830 | 2688 |
| 641 | 20230920 | 090000 | 22847260 | 12870 | 12850 | 12880 | 12840 | 1778 |