31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 4439 |
| 3 | 20230921 | 183900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 4 | 20230921 | 183800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 5 | 20230921 | 183700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 6 | 20230921 | 183600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 7 | 20230921 | 183500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 8 | 20230921 | 183400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 9 | 20230921 | 183300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 10 | 20230921 | 183200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 11 | 20230921 | 183100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 12 | 20230921 | 183000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 13 | 20230921 | 182900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 14 | 20230921 | 182800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 15 | 20230921 | 182700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 16 | 20230921 | 182600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 17 | 20230921 | 182500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 18 | 20230921 | 182400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 19 | 20230921 | 182300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 20 | 20230921 | 182200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 21 | 20230921 | 182100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 22 | 20230921 | 182000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 23 | 20230921 | 181900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 24 | 20230921 | 181800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 25 | 20230921 | 181700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 26 | 20230921 | 181600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 27 | 20230921 | 181500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 28 | 20230921 | 181400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 29 | 20230921 | 181300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 30 | 20230921 | 181200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 31 | 20230921 | 181100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 32 | 20230921 | 181000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 4439 |
| 33 | 20230921 | 180900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 34 | 20230921 | 180800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 35 | 20230921 | 180700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 36 | 20230921 | 180600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 37 | 20230921 | 180500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 38 | 20230921 | 180400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 39 | 20230921 | 180300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 40 | 20230921 | 180200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 41 | 20230921 | 180100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 42 | 20230921 | 180000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 43 | 20230921 | 175900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 44 | 20230921 | 175800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 45 | 20230921 | 175700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 46 | 20230921 | 175600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 47 | 20230921 | 175500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 48 | 20230921 | 175400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 49 | 20230921 | 175300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 50 | 20230921 | 175200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 51 | 20230921 | 175100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 52 | 20230921 | 175000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 53 | 20230921 | 174900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 54 | 20230921 | 174800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 55 | 20230921 | 174700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 56 | 20230921 | 174600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 57 | 20230921 | 174500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 58 | 20230921 | 174400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 59 | 20230921 | 174300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 60 | 20230921 | 174200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 61 | 20230921 | 174100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 62 | 20230921 | 174000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 4439 |
| 63 | 20230921 | 173900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 64 | 20230921 | 173800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 65 | 20230921 | 173700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 66 | 20230921 | 173600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 67 | 20230921 | 173500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 68 | 20230921 | 173400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 69 | 20230921 | 173300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 70 | 20230921 | 173200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 71 | 20230921 | 173100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 72 | 20230921 | 173000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 73 | 20230921 | 172900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 74 | 20230921 | 172800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 75 | 20230921 | 172700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 76 | 20230921 | 172600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 77 | 20230921 | 172500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 78 | 20230921 | 172400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 79 | 20230921 | 172300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 80 | 20230921 | 172200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 81 | 20230921 | 172100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 82 | 20230921 | 172000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 83 | 20230921 | 171900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 84 | 20230921 | 171800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 85 | 20230921 | 171700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 86 | 20230921 | 171600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 87 | 20230921 | 171500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 88 | 20230921 | 171400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 89 | 20230921 | 171300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 90 | 20230921 | 171200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 91 | 20230921 | 171100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 92 | 20230921 | 171000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 4439 |
| 93 | 20230921 | 170900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 94 | 20230921 | 170800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 95 | 20230921 | 170700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 96 | 20230921 | 170600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 97 | 20230921 | 170500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 98 | 20230921 | 170400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 99 | 20230921 | 170300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 100 | 20230921 | 170200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 101 | 20230921 | 170100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 102 | 20230921 | 170000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 103 | 20230921 | 165900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 104 | 20230921 | 165800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 105 | 20230921 | 165700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 106 | 20230921 | 165600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 107 | 20230921 | 165500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 108 | 20230921 | 165400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 109 | 20230921 | 165300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 110 | 20230921 | 165200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 111 | 20230921 | 165100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 112 | 20230921 | 165000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 113 | 20230921 | 164900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 114 | 20230921 | 164800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 115 | 20230921 | 164700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 116 | 20230921 | 164600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 117 | 20230921 | 164500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 118 | 20230921 | 164400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 119 | 20230921 | 164300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 120 | 20230921 | 164200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 121 | 20230921 | 164100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 122 | 20230921 | 164000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 4439 |
| 123 | 20230921 | 163900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 124 | 20230921 | 163800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 125 | 20230921 | 163700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 126 | 20230921 | 163600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 127 | 20230921 | 163500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 128 | 20230921 | 163400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 129 | 20230921 | 163300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 130 | 20230921 | 163200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 131 | 20230921 | 163100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 132 | 20230921 | 163000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 133 | 20230921 | 162900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 134 | 20230921 | 162800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 135 | 20230921 | 162700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 136 | 20230921 | 162600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 137 | 20230921 | 162500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 138 | 20230921 | 162400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 139 | 20230921 | 162300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 140 | 20230921 | 162200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 141 | 20230921 | 162100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 142 | 20230921 | 162000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 143 | 20230921 | 161900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 144 | 20230921 | 161800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 145 | 20230921 | 161700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 146 | 20230921 | 161600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 147 | 20230921 | 161500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 148 | 20230921 | 161400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 149 | 20230921 | 161300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 150 | 20230921 | 161200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 151 | 20230921 | 161100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 152 | 20230921 | 161000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 4439 |
| 153 | 20230921 | 160900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 154 | 20230921 | 160800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 155 | 20230921 | 160700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 156 | 20230921 | 160600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 157 | 20230921 | 160500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 158 | 20230921 | 160400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 159 | 20230921 | 160300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 160 | 20230921 | 160200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 161 | 20230921 | 160100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 162 | 20230921 | 160000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 163 | 20230921 | 155900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 164 | 20230921 | 155800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 165 | 20230921 | 155700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 166 | 20230921 | 155600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 167 | 20230921 | 155500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 168 | 20230921 | 155400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 169 | 20230921 | 155300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 170 | 20230921 | 155200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 171 | 20230921 | 155100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 172 | 20230921 | 155000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 173 | 20230921 | 154900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 174 | 20230921 | 154800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 175 | 20230921 | 154700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 176 | 20230921 | 154600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 177 | 20230921 | 154500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 178 | 20230921 | 154400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 179 | 20230921 | 154300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 180 | 20230921 | 154200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 181 | 20230921 | 154100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 182 | 20230921 | 154000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 4439 |
| 183 | 20230921 | 153900 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 184 | 20230921 | 153800 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 185 | 20230921 | 153700 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 186 | 20230921 | 153600 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 187 | 20230921 | 153500 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 188 | 20230921 | 153400 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 189 | 20230921 | 153300 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 190 | 20230921 | 153200 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 191 | 20230921 | 153100 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 192 | 20230921 | 153000 | 2420234990 | 10640 | 10640 | 10640 | 10640 | 4439 |
| 193 | 20230921 | 152900 | 2373004030 | 10650 | 10650 | 10650 | 10650 | 0 |
| 194 | 20230921 | 152800 | 2373004030 | 10650 | 10650 | 10650 | 10650 | 0 |
| 195 | 20230921 | 152700 | 2373004030 | 10650 | 10650 | 10650 | 10650 | 0 |
| 196 | 20230921 | 152600 | 2373004030 | 10650 | 10650 | 10650 | 10650 | 0 |
| 197 | 20230921 | 152500 | 2373004030 | 10650 | 10650 | 10650 | 10650 | 0 |
| 198 | 20230921 | 152400 | 2373004030 | 10650 | 10650 | 10650 | 10650 | 0 |
| 199 | 20230921 | 152300 | 2373004030 | 10650 | 10650 | 10650 | 10650 | 0 |
| 200 | 20230921 | 152200 | 2373004030 | 10650 | 10650 | 10650 | 10650 | 0 |
| 201 | 20230921 | 152100 | 2373004030 | 10650 | 10650 | 10650 | 10650 | 0 |
| 202 | 20230921 | 152000 | 2373004030 | 10650 | 10650 | 10650 | 10650 | 0 |
| 203 | 20230921 | 151900 | 2373004030 | 10650 | 10690 | 10690 | 10550 | 2488 |
| 204 | 20230921 | 151800 | 2346673000 | 10690 | 10690 | 10700 | 10640 | 503 |
| 205 | 20230921 | 151700 | 2341305920 | 10700 | 10700 | 10710 | 10630 | 1163 |
| 206 | 20230921 | 151600 | 2328873330 | 10710 | 10720 | 10720 | 10680 | 711 |
| 207 | 20230921 | 151500 | 2321273710 | 10690 | 10720 | 10730 | 10690 | 1723 |
| 208 | 20230921 | 151400 | 2302825420 | 10720 | 10700 | 10720 | 10660 | 2110 |
| 209 | 20230921 | 151300 | 2280259560 | 10700 | 10640 | 10700 | 10620 | 2556 |
| 210 | 20230921 | 151200 | 2253059510 | 10650 | 10640 | 10650 | 10640 | 2395 |
| 211 | 20230921 | 151100 | 2227556430 | 10640 | 10580 | 10640 | 10550 | 309 |
| 212 | 20230921 | 151000 | 2224287300 | 10650 | 10640 | 10650 | 10640 | 518 |
| 213 | 20230921 | 150900 | 2218771800 | 10640 | 10560 | 10640 | 10560 | 3865 |
| 214 | 20230921 | 150800 | 2177722990 | 10560 | 10540 | 10560 | 10520 | 871 |
| 215 | 20230921 | 150700 | 2168553120 | 10520 | 10520 | 10570 | 10510 | 1601 |
| 216 | 20230921 | 150600 | 2151704800 | 10520 | 10530 | 10570 | 10520 | 43 |
| 217 | 20230921 | 150500 | 2151252040 | 10590 | 10590 | 10590 | 10590 | 1016 |
| 218 | 20230921 | 150400 | 2140492600 | 10590 | 10590 | 10590 | 10590 | 1 |
| 219 | 20230921 | 150300 | 2140482010 | 10530 | 10580 | 10610 | 10510 | 5454 |
| 220 | 20230921 | 150200 | 2082729530 | 10570 | 10430 | 10570 | 10430 | 5213 |
| 221 | 20230921 | 150100 | 2028005280 | 10420 | 10430 | 10430 | 10420 | 13 |
| 222 | 20230921 | 150000 | 2027869790 | 10430 | 10420 | 10430 | 10420 | 531 |
| 223 | 20230921 | 145900 | 2022336460 | 10420 | 10420 | 10420 | 10420 | 1220 |
| 224 | 20230921 | 145800 | 2009624060 | 10420 | 10450 | 10450 | 10420 | 1314 |
| 225 | 20230921 | 145700 | 1995927460 | 10450 | 10450 | 10450 | 10450 | 45 |
| 226 | 20230921 | 145600 | 1995457210 | 10460 | 10450 | 10460 | 10450 | 23 |
| 227 | 20230921 | 145500 | 1995216830 | 10450 | 10450 | 10450 | 10450 | 96 |
| 228 | 20230921 | 145400 | 1994213630 | 10440 | 10440 | 10440 | 10440 | 310 |
| 229 | 20230921 | 145300 | 1990977230 | 10440 | 10430 | 10440 | 10430 | 706 |
| 230 | 20230921 | 145200 | 1983613590 | 10440 | 10440 | 10440 | 10440 | 151 |
| 231 | 20230921 | 145100 | 1982037150 | 10430 | 10450 | 10450 | 10430 | 296 |
| 232 | 20230921 | 145000 | 1978949570 | 10450 | 10450 | 10450 | 10450 | 12 |
| 233 | 20230921 | 144900 | 1978824170 | 10450 | 10440 | 10450 | 10440 | 305 |
| 234 | 20230921 | 144800 | 1975639920 | 10450 | 10450 | 10450 | 10450 | 8 |
| 235 | 20230921 | 144700 | 1975556320 | 10430 | 10430 | 10430 | 10430 | 0 |
| 236 | 20230921 | 144600 | 1975556320 | 10430 | 10430 | 10430 | 10430 | 76 |
| 237 | 20230921 | 144500 | 1974763640 | 10430 | 10430 | 10430 | 10430 | 1688 |
| 238 | 20230921 | 144400 | 1957157800 | 10420 | 10420 | 10420 | 10420 | 403 |
| 239 | 20230921 | 144300 | 1952958540 | 10420 | 10420 | 10420 | 10420 | 0 |
| 240 | 20230921 | 144200 | 1952958540 | 10420 | 10420 | 10420 | 10420 | 14 |
| 241 | 20230921 | 144100 | 1952812660 | 10420 | 10420 | 10420 | 10420 | 95 |
| 242 | 20230921 | 144000 | 1951822760 | 10420 | 10420 | 10420 | 10420 | 109 |
| 243 | 20230921 | 143900 | 1950686980 | 10410 | 10410 | 10410 | 10410 | 0 |
| 244 | 20230921 | 143800 | 1950686980 | 10410 | 10410 | 10410 | 10410 | 0 |
| 245 | 20230921 | 143700 | 1950686980 | 10410 | 10450 | 10450 | 10410 | 744 |
| 246 | 20230921 | 143600 | 1942934230 | 10430 | 10420 | 10430 | 10420 | 64 |
| 247 | 20230921 | 143500 | 1942266970 | 10420 | 10420 | 10420 | 10420 | 0 |
| 248 | 20230921 | 143400 | 1942266970 | 10420 | 10450 | 10450 | 10420 | 2101 |
| 249 | 20230921 | 143300 | 1920347800 | 10450 | 10450 | 10450 | 10450 | 31 |
| 250 | 20230921 | 143200 | 1920023850 | 10440 | 10440 | 10440 | 10440 | 0 |
| 251 | 20230921 | 143100 | 1920023850 | 10440 | 10440 | 10440 | 10440 | 50 |
| 252 | 20230921 | 143000 | 1919501850 | 10440 | 10440 | 10440 | 10440 | 316 |
| 253 | 20230921 | 142900 | 1916202810 | 10450 | 10450 | 10450 | 10450 | 226 |
| 254 | 20230921 | 142800 | 1913841110 | 10450 | 10450 | 10450 | 10450 | 169 |
| 255 | 20230921 | 142700 | 1912075060 | 10450 | 10450 | 10450 | 10440 | 146 |
| 256 | 20230921 | 142600 | 1910549540 | 10450 | 10450 | 10450 | 10450 | 931 |
| 257 | 20230921 | 142500 | 1900820590 | 10450 | 10450 | 10450 | 10450 | 1069 |
| 258 | 20230921 | 142400 | 1889649540 | 10450 | 10450 | 10450 | 10450 | 679 |
| 259 | 20230921 | 142300 | 1882553990 | 10460 | 10450 | 10460 | 10450 | 56 |
| 260 | 20230921 | 142200 | 1881968330 | 10450 | 10450 | 10450 | 10450 | 100 |
| 261 | 20230921 | 142100 | 1880923330 | 10460 | 10450 | 10460 | 10450 | 69 |
| 262 | 20230921 | 142000 | 1880202190 | 10450 | 10450 | 10450 | 10450 | 0 |
| 263 | 20230921 | 141900 | 1880202190 | 10450 | 10450 | 10450 | 10450 | 104 |
| 264 | 20230921 | 141800 | 1879115390 | 10450 | 10450 | 10450 | 10430 | 202 |
| 265 | 20230921 | 141700 | 1877004570 | 10410 | 10450 | 10450 | 10410 | 303 |
| 266 | 20230921 | 141600 | 1873849780 | 10420 | 10470 | 10470 | 10420 | 325 |
| 267 | 20230921 | 141500 | 1870458950 | 10470 | 10440 | 10470 | 10440 | 216 |
| 268 | 20230921 | 141400 | 1868203430 | 10470 | 10470 | 10470 | 10470 | 1 |
| 269 | 20230921 | 141300 | 1868192960 | 10440 | 10440 | 10440 | 10440 | 0 |
| 270 | 20230921 | 141200 | 1868192960 | 10440 | 10440 | 10440 | 10410 | 3457 |
| 271 | 20230921 | 141100 | 1832165460 | 10440 | 10450 | 10450 | 10440 | 224 |
| 272 | 20230921 | 141000 | 1829826400 | 10450 | 10450 | 10450 | 10450 | 40 |
| 273 | 20230921 | 140900 | 1829408400 | 10450 | 10450 | 10450 | 10450 | 11 |
| 274 | 20230921 | 140800 | 1829293450 | 10490 | 10440 | 10490 | 10440 | 1177 |
| 275 | 20230921 | 140700 | 1816949420 | 10450 | 10450 | 10450 | 10450 | 170 |
| 276 | 20230921 | 140600 | 1815172920 | 10450 | 10490 | 10490 | 10450 | 2547 |
| 277 | 20230921 | 140500 | 1788531920 | 10500 | 10500 | 10500 | 10500 | 0 |
| 278 | 20230921 | 140400 | 1788531920 | 10500 | 10490 | 10500 | 10490 | 9 |
| 279 | 20230921 | 140300 | 1788437500 | 10490 | 10480 | 10490 | 10480 | 285 |
| 280 | 20230921 | 140200 | 1785448850 | 10480 | 10480 | 10480 | 10480 | 0 |
| 281 | 20230921 | 140100 | 1785448850 | 10480 | 10480 | 10480 | 10480 | 72 |
| 282 | 20230921 | 140000 | 1784694290 | 10470 | 10470 | 10470 | 10470 | 0 |
| 283 | 20230921 | 135900 | 1784694290 | 10470 | 10470 | 10470 | 10470 | 1238 |
| 284 | 20230921 | 135800 | 1771732430 | 10480 | 10480 | 10490 | 10480 | 136 |
| 285 | 20230921 | 135700 | 1770306750 | 10480 | 10480 | 10480 | 10480 | 20 |
| 286 | 20230921 | 135600 | 1770097150 | 10480 | 10480 | 10480 | 10480 | 114 |
| 287 | 20230921 | 135500 | 1768902430 | 10480 | 10480 | 10480 | 10480 | 58 |
| 288 | 20230921 | 135400 | 1768294590 | 10480 | 10480 | 10480 | 10480 | 0 |
| 289 | 20230921 | 135300 | 1768294590 | 10480 | 10490 | 10490 | 10480 | 270 |
| 290 | 20230921 | 135200 | 1765462790 | 10480 | 10480 | 10480 | 10480 | 40 |
| 291 | 20230921 | 135100 | 1765043590 | 10480 | 10480 | 10480 | 10480 | 0 |
| 292 | 20230921 | 135000 | 1765043590 | 10480 | 10480 | 10480 | 10480 | 6 |
| 293 | 20230921 | 134900 | 1764980710 | 10480 | 10480 | 10480 | 10480 | 0 |
| 294 | 20230921 | 134800 | 1764980710 | 10480 | 10480 | 10480 | 10480 | 0 |
| 295 | 20230921 | 134700 | 1764980710 | 10480 | 10480 | 10480 | 10480 | 37 |
| 296 | 20230921 | 134600 | 1764592950 | 10480 | 10480 | 10480 | 10480 | 121 |
| 297 | 20230921 | 134500 | 1763324870 | 10480 | 10480 | 10480 | 10480 | 188 |
| 298 | 20230921 | 134400 | 1761354630 | 10480 | 10470 | 10480 | 10470 | 248 |
| 299 | 20230921 | 134300 | 1758757590 | 10470 | 10480 | 10480 | 10470 | 71 |
| 300 | 20230921 | 134200 | 1758014210 | 10480 | 10480 | 10480 | 10480 | 0 |
| 301 | 20230921 | 134100 | 1758014210 | 10480 | 10470 | 10480 | 10470 | 199 |
| 302 | 20230921 | 134000 | 1755929730 | 10470 | 10470 | 10470 | 10470 | 24 |
| 303 | 20230921 | 133900 | 1755678450 | 10460 | 10460 | 10460 | 10460 | 0 |
| 304 | 20230921 | 133800 | 1755678450 | 10460 | 10460 | 10460 | 10460 | 100 |
| 305 | 20230921 | 133700 | 1754632450 | 10460 | 10460 | 10460 | 10460 | 0 |
| 306 | 20230921 | 133600 | 1754632450 | 10460 | 10460 | 10460 | 10460 | 74 |
| 307 | 20230921 | 133500 | 1753858410 | 10460 | 10460 | 10460 | 10460 | 11 |
| 308 | 20230921 | 133400 | 1753743350 | 10460 | 10480 | 10480 | 10460 | 107 |
| 309 | 20230921 | 133300 | 1752623300 | 10490 | 10490 | 10490 | 10490 | 100 |
| 310 | 20230921 | 133200 | 1751574300 | 10490 | 10470 | 10490 | 10470 | 1054 |
| 311 | 20230921 | 133100 | 1740528570 | 10460 | 10460 | 10460 | 10460 | 1 |
| 312 | 20230921 | 133000 | 1740518110 | 10460 | 10460 | 10460 | 10460 | 10 |
| 313 | 20230921 | 132900 | 1740413510 | 10460 | 10460 | 10460 | 10460 | 61 |
| 314 | 20230921 | 132800 | 1739775450 | 10440 | 10440 | 10440 | 10440 | 80 |
| 315 | 20230921 | 132700 | 1738940250 | 10440 | 10440 | 10440 | 10440 | 8 |
| 316 | 20230921 | 132600 | 1738856730 | 10440 | 10460 | 10460 | 10440 | 99 |
| 317 | 20230921 | 132500 | 1737823070 | 10460 | 10460 | 10460 | 10460 | 15 |
| 318 | 20230921 | 132400 | 1737666170 | 10460 | 10460 | 10460 | 10460 | 2 |
| 319 | 20230921 | 132300 | 1737645250 | 10460 | 10460 | 10460 | 10460 | 0 |
| 320 | 20230921 | 132200 | 1737645250 | 10460 | 10450 | 10460 | 10450 | 108 |
| 321 | 20230921 | 132100 | 1736515970 | 10460 | 10460 | 10460 | 10460 | 49 |
| 322 | 20230921 | 132000 | 1736003430 | 10460 | 10460 | 10460 | 10460 | 2 |
| 323 | 20230921 | 131900 | 1735982510 | 10440 | 10460 | 10460 | 10440 | 39 |
| 324 | 20230921 | 131800 | 1735575070 | 10460 | 10460 | 10460 | 10460 | 0 |
| 325 | 20230921 | 131700 | 1735575070 | 10460 | 10460 | 10460 | 10460 | 1 |
| 326 | 20230921 | 131600 | 1735564610 | 10470 | 10470 | 10470 | 10470 | 20 |
| 327 | 20230921 | 131500 | 1735355210 | 10470 | 10460 | 10470 | 10460 | 332 |
| 328 | 20230921 | 131400 | 1731882470 | 10450 | 10450 | 10450 | 10450 | 50 |
| 329 | 20230921 | 131300 | 1731359970 | 10420 | 10430 | 10430 | 10420 | 3379 |
| 330 | 20230921 | 131200 | 1696138110 | 10430 | 10430 | 10430 | 10430 | 6 |
| 331 | 20230921 | 131100 | 1696075530 | 10430 | 10430 | 10450 | 10430 | 4178 |
| 332 | 20230921 | 131000 | 1652498630 | 10430 | 10430 | 10430 | 10430 | 100 |
| 333 | 20230921 | 130900 | 1651455630 | 10430 | 10450 | 10450 | 10430 | 1532 |
| 334 | 20230921 | 130800 | 1635466530 | 10450 | 10450 | 10450 | 10450 | 1835 |
| 335 | 20230921 | 130700 | 1616290780 | 10450 | 10460 | 10460 | 10450 | 736 |
| 336 | 20230921 | 130600 | 1608595950 | 10460 | 10460 | 10460 | 10460 | 1 |
| 337 | 20230921 | 130500 | 1608585490 | 10500 | 10470 | 10500 | 10460 | 1932 |
| 338 | 20230921 | 130400 | 1588358890 | 10460 | 10490 | 10500 | 10460 | 1814 |
| 339 | 20230921 | 130300 | 1569360480 | 10490 | 10500 | 10500 | 10490 | 376 |
| 340 | 20230921 | 130200 | 1565415340 | 10500 | 10500 | 10500 | 10500 | 2 |
| 341 | 20230921 | 130100 | 1565394340 | 10500 | 10500 | 10500 | 10500 | 45 |
| 342 | 20230921 | 130000 | 1564921840 | 10500 | 10500 | 10500 | 10500 | 838 |
| 343 | 20230921 | 125900 | 1556122840 | 10500 | 10500 | 10500 | 10500 | 371 |
| 344 | 20230921 | 125800 | 1552227340 | 10500 | 10500 | 10500 | 10500 | 0 |
| 345 | 20230921 | 125700 | 1552227340 | 10500 | 10500 | 10500 | 10500 | 0 |
| 346 | 20230921 | 125600 | 1552227340 | 10500 | 10500 | 10500 | 10500 | 1 |
| 347 | 20230921 | 125500 | 1552216840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 348 | 20230921 | 125400 | 1552216840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 349 | 20230921 | 125300 | 1552216840 | 10550 | 10510 | 10550 | 10510 | 100 |
| 350 | 20230921 | 125200 | 1551162240 | 10510 | 10500 | 10510 | 10500 | 344 |
| 351 | 20230921 | 125100 | 1547550190 | 10500 | 10500 | 10500 | 10500 | 2 |
| 352 | 20230921 | 125000 | 1547529190 | 10510 | 10510 | 10510 | 10510 | 1 |
| 353 | 20230921 | 124900 | 1547518680 | 10510 | 10510 | 10510 | 10510 | 199 |
| 354 | 20230921 | 124800 | 1545427190 | 10510 | 10510 | 10510 | 10510 | 9 |
| 355 | 20230921 | 124700 | 1545332600 | 10510 | 10510 | 10510 | 10510 | 138 |
| 356 | 20230921 | 124600 | 1543882220 | 10510 | 10510 | 10510 | 10510 | 253 |
| 357 | 20230921 | 124500 | 1541223190 | 10520 | 10530 | 10530 | 10520 | 239 |
| 358 | 20230921 | 124400 | 1538708440 | 10530 | 10540 | 10540 | 10530 | 753 |
| 359 | 20230921 | 124300 | 1530776410 | 10540 | 10540 | 10540 | 10540 | 47 |
| 360 | 20230921 | 124200 | 1530281030 | 10530 | 10540 | 10550 | 10530 | 557 |
| 361 | 20230921 | 124100 | 1524412700 | 10540 | 10550 | 10550 | 10540 | 132 |
| 362 | 20230921 | 124000 | 1523020520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 363 | 20230921 | 123900 | 1523020520 | 10560 | 10560 | 10560 | 10560 | 650 |
| 364 | 20230921 | 123800 | 1516156520 | 10560 | 10540 | 10560 | 10540 | 442 |
| 365 | 20230921 | 123700 | 1511494110 | 10530 | 10530 | 10530 | 10530 | 26 |
| 366 | 20230921 | 123600 | 1511220330 | 10530 | 10530 | 10530 | 10530 | 40 |
| 367 | 20230921 | 123500 | 1510799130 | 10530 | 10530 | 10530 | 10530 | 203 |
| 368 | 20230921 | 123400 | 1508661540 | 10530 | 10530 | 10530 | 10530 | 193 |
| 369 | 20230921 | 123300 | 1506629250 | 10530 | 10540 | 10540 | 10530 | 71 |
| 370 | 20230921 | 123200 | 1505881610 | 10540 | 10540 | 10540 | 10540 | 107 |
| 371 | 20230921 | 123100 | 1504753830 | 10540 | 10540 | 10540 | 10540 | 2 |
| 372 | 20230921 | 123000 | 1504732750 | 10530 | 10540 | 10540 | 10530 | 199 |
| 373 | 20230921 | 122900 | 1502637080 | 10530 | 10530 | 10530 | 10530 | 40 |
| 374 | 20230921 | 122800 | 1502215880 | 10530 | 10530 | 10530 | 10530 | 0 |
| 375 | 20230921 | 122700 | 1502215880 | 10530 | 10540 | 10540 | 10530 | 50 |
| 376 | 20230921 | 122600 | 1501689370 | 10530 | 10530 | 10530 | 10530 | 0 |
| 377 | 20230921 | 122500 | 1501689370 | 10530 | 10530 | 10530 | 10530 | 30 |
| 378 | 20230921 | 122400 | 1501373470 | 10550 | 10550 | 10550 | 10550 | 421 |
| 379 | 20230921 | 122300 | 1496931920 | 10560 | 10560 | 10560 | 10560 | 148 |
| 380 | 20230921 | 122200 | 1495369040 | 10590 | 10590 | 10590 | 10590 | 0 |
| 381 | 20230921 | 122100 | 1495369040 | 10590 | 10590 | 10590 | 10590 | 11 |
| 382 | 20230921 | 122000 | 1495252550 | 10590 | 10590 | 10590 | 10590 | 0 |
| 383 | 20230921 | 121900 | 1495252550 | 10590 | 10550 | 10590 | 10550 | 130 |
| 384 | 20230921 | 121800 | 1493877290 | 10550 | 10550 | 10550 | 10550 | 519 |
| 385 | 20230921 | 121700 | 1488401840 | 10550 | 10550 | 10550 | 10550 | 182 |
| 386 | 20230921 | 121600 | 1486481740 | 10550 | 10550 | 10550 | 10550 | 222 |
| 387 | 20230921 | 121500 | 1484139640 | 10550 | 10550 | 10550 | 10550 | 0 |
| 388 | 20230921 | 121400 | 1484139640 | 10550 | 10530 | 10550 | 10530 | 337 |
| 389 | 20230921 | 121300 | 1480584490 | 10530 | 10550 | 10550 | 10530 | 382 |
| 390 | 20230921 | 121200 | 1476554470 | 10550 | 10550 | 10550 | 10550 | 1205 |
| 391 | 20230921 | 121100 | 1463841720 | 10600 | 10600 | 10600 | 10600 | 114 |
| 392 | 20230921 | 121000 | 1462633320 | 10550 | 10550 | 10550 | 10550 | 144 |
| 393 | 20230921 | 120900 | 1461114120 | 10550 | 10530 | 10550 | 10530 | 391 |
| 394 | 20230921 | 120800 | 1456990430 | 10540 | 10550 | 10560 | 10540 | 184 |
| 395 | 20230921 | 120700 | 1455049850 | 10550 | 10550 | 10550 | 10550 | 533 |
| 396 | 20230921 | 120600 | 1449426700 | 10550 | 10550 | 10550 | 10550 | 20 |
| 397 | 20230921 | 120500 | 1449215700 | 10600 | 10600 | 10600 | 10600 | 10 |
| 398 | 20230921 | 120400 | 1449109700 | 10610 | 10590 | 10610 | 10590 | 752 |
| 399 | 20230921 | 120300 | 1441135680 | 10550 | 10550 | 10550 | 10550 | 376 |
| 400 | 20230921 | 120200 | 1437168880 | 10600 | 10600 | 10600 | 10600 | 2 |
| 401 | 20230921 | 120100 | 1437147680 | 10600 | 10600 | 10600 | 10600 | 68 |
| 402 | 20230921 | 120000 | 1436426880 | 10550 | 10580 | 10580 | 10550 | 168 |
| 403 | 20230921 | 115900 | 1434654430 | 10590 | 10550 | 10600 | 10550 | 107 |
| 404 | 20230921 | 115800 | 1433520540 | 10550 | 10550 | 10550 | 10550 | 788 |
| 405 | 20230921 | 115700 | 1425207140 | 10550 | 10600 | 10600 | 10550 | 425 |
| 406 | 20230921 | 115600 | 1420709560 | 10600 | 10600 | 10600 | 10600 | 325 |
| 407 | 20230921 | 115500 | 1417264560 | 10600 | 10600 | 10600 | 10540 | 910 |
| 408 | 20230921 | 115400 | 1407627950 | 10600 | 10600 | 10600 | 10600 | 44 |
| 409 | 20230921 | 115300 | 1407161550 | 10600 | 10530 | 10600 | 10530 | 930 |
| 410 | 20230921 | 115200 | 1397344440 | 10530 | 10510 | 10530 | 10510 | 234 |
| 411 | 20230921 | 115100 | 1394884100 | 10500 | 10500 | 10500 | 10500 | 53 |
| 412 | 20230921 | 115000 | 1394327600 | 10500 | 10510 | 10510 | 10500 | 484 |
| 413 | 20230921 | 114900 | 1389243590 | 10530 | 10530 | 10530 | 10530 | 0 |
| 414 | 20230921 | 114800 | 1389243590 | 10530 | 10530 | 10530 | 10520 | 369 |
| 415 | 20230921 | 114700 | 1385360720 | 10530 | 10530 | 10550 | 10520 | 210 |
| 416 | 20230921 | 114600 | 1383148000 | 10540 | 10540 | 10540 | 10530 | 18 |
| 417 | 20230921 | 114500 | 1382958380 | 10530 | 10540 | 10540 | 10530 | 93 |
| 418 | 20230921 | 114400 | 1381978810 | 10540 | 10540 | 10540 | 10540 | 52 |
| 419 | 20230921 | 114300 | 1381430730 | 10540 | 10530 | 10540 | 10530 | 153 |
| 420 | 20230921 | 114200 | 1379819110 | 10530 | 10530 | 10530 | 10530 | 0 |
| 421 | 20230921 | 114100 | 1379819110 | 10530 | 10530 | 10530 | 10530 | 50 |
| 422 | 20230921 | 114000 | 1379292610 | 10530 | 10530 | 10530 | 10530 | 1 |
| 423 | 20230921 | 113900 | 1379282080 | 10530 | 10530 | 10530 | 10530 | 16 |
| 424 | 20230921 | 113800 | 1379113600 | 10550 | 10550 | 10550 | 10550 | 78 |
| 425 | 20230921 | 113700 | 1378290700 | 10550 | 10550 | 10550 | 10550 | 77 |
| 426 | 20230921 | 113600 | 1377478350 | 10550 | 10540 | 10550 | 10540 | 8 |
| 427 | 20230921 | 113500 | 1377393960 | 10500 | 10510 | 10510 | 10500 | 120 |
| 428 | 20230921 | 113400 | 1376133860 | 10500 | 10500 | 10510 | 10500 | 283 |
| 429 | 20230921 | 113300 | 1373161260 | 10500 | 10520 | 10520 | 10500 | 622 |
| 430 | 20230921 | 113200 | 1366623460 | 10520 | 10520 | 10520 | 10520 | 30 |
| 431 | 20230921 | 113100 | 1366307860 | 10520 | 10540 | 10550 | 10520 | 1534 |
| 432 | 20230921 | 113000 | 1350161780 | 10550 | 10550 | 10550 | 10540 | 47 |
| 433 | 20230921 | 112900 | 1349665990 | 10550 | 10550 | 10550 | 10550 | 33 |
| 434 | 20230921 | 112800 | 1349317840 | 10550 | 10550 | 10550 | 10550 | 119 |
| 435 | 20230921 | 112700 | 1348062390 | 10550 | 10550 | 10560 | 10550 | 316 |
| 436 | 20230921 | 112600 | 1344728090 | 10560 | 10560 | 10560 | 10560 | 118 |
| 437 | 20230921 | 112500 | 1343482010 | 10560 | 10570 | 10570 | 10560 | 298 |
| 438 | 20230921 | 112400 | 1340332650 | 10590 | 10580 | 10590 | 10570 | 41 |
| 439 | 20230921 | 112300 | 1339898680 | 10580 | 10580 | 10580 | 10580 | 2 |
| 440 | 20230921 | 112200 | 1339877520 | 10570 | 10570 | 10570 | 10570 | 12 |
| 441 | 20230921 | 112100 | 1339750680 | 10570 | 10570 | 10570 | 10570 | 477 |
| 442 | 20230921 | 112000 | 1334708790 | 10570 | 10580 | 10580 | 10570 | 14 |
| 443 | 20230921 | 111900 | 1334560740 | 10570 | 10580 | 10580 | 10570 | 8 |
| 444 | 20230921 | 111800 | 1334476130 | 10580 | 10600 | 10600 | 10580 | 193 |
| 445 | 20230921 | 111700 | 1332430430 | 10600 | 10600 | 10600 | 10600 | 10 |
| 446 | 20230921 | 111600 | 1332324430 | 10610 | 10610 | 10610 | 10610 | 20 |
| 447 | 20230921 | 111500 | 1332112230 | 10610 | 10610 | 10620 | 10610 | 160 |
| 448 | 20230921 | 111400 | 1330414540 | 10610 | 10580 | 10610 | 10580 | 187 |
| 449 | 20230921 | 111300 | 1328434610 | 10580 | 10530 | 10590 | 10530 | 796 |
| 450 | 20230921 | 111200 | 1320022980 | 10530 | 10540 | 10540 | 10530 | 200 |
| 451 | 20230921 | 111100 | 1317916970 | 10530 | 10550 | 10550 | 10530 | 1196 |
| 452 | 20230921 | 111000 | 1305322230 | 10550 | 10570 | 10570 | 10550 | 248 |
| 453 | 20230921 | 110900 | 1302705630 | 10570 | 10560 | 10570 | 10550 | 138 |
| 454 | 20230921 | 110800 | 1301248670 | 10560 | 10570 | 10570 | 10560 | 254 |
| 455 | 20230921 | 110700 | 1298563990 | 10570 | 10550 | 10570 | 10550 | 143 |
| 456 | 20230921 | 110600 | 1297052960 | 10550 | 10520 | 10550 | 10520 | 2406 |
| 457 | 20230921 | 110500 | 1271716300 | 10520 | 10520 | 10520 | 10520 | 100 |
| 458 | 20230921 | 110400 | 1270664300 | 10520 | 10500 | 10520 | 10490 | 1398 |
| 459 | 20230921 | 110300 | 1255983140 | 10500 | 10490 | 10500 | 10480 | 8 |
| 460 | 20230921 | 110200 | 1255899250 | 10500 | 10500 | 10500 | 10500 | 0 |
| 461 | 20230921 | 110100 | 1255899250 | 10500 | 10490 | 10500 | 10490 | 46 |
| 462 | 20230921 | 110000 | 1255416610 | 10480 | 10480 | 10480 | 10480 | 261 |
| 463 | 20230921 | 105900 | 1252681330 | 10480 | 10480 | 10480 | 10480 | 0 |
| 464 | 20230921 | 105800 | 1252681330 | 10480 | 10480 | 10480 | 10480 | 1851 |
| 465 | 20230921 | 105700 | 1233282850 | 10480 | 10480 | 10480 | 10480 | 382 |
| 466 | 20230921 | 105600 | 1229279490 | 10480 | 10480 | 10480 | 10480 | 38 |
| 467 | 20230921 | 105500 | 1228881250 | 10490 | 10490 | 10490 | 10490 | 130 |
| 468 | 20230921 | 105400 | 1227517550 | 10490 | 10490 | 10490 | 10490 | 151 |
| 469 | 20230921 | 105300 | 1225933560 | 10490 | 10490 | 10490 | 10490 | 130 |
| 470 | 20230921 | 105200 | 1224569860 | 10490 | 10490 | 10490 | 10490 | 149 |
| 471 | 20230921 | 105100 | 1223006850 | 10490 | 10490 | 10490 | 10490 | 10 |
| 472 | 20230921 | 105000 | 1222901950 | 10500 | 10500 | 10500 | 10500 | 100 |
| 473 | 20230921 | 104900 | 1221851950 | 10490 | 10500 | 10500 | 10490 | 119 |
| 474 | 20230921 | 104800 | 1220603460 | 10500 | 10500 | 10500 | 10500 | 11 |
| 475 | 20230921 | 104700 | 1220487960 | 10500 | 10500 | 10500 | 10500 | 20 |
| 476 | 20230921 | 104600 | 1220277960 | 10500 | 10500 | 10500 | 10500 | 0 |
| 477 | 20230921 | 104500 | 1220277960 | 10500 | 10500 | 10510 | 10490 | 324 |
| 478 | 20230921 | 104400 | 1216876060 | 10500 | 10500 | 10500 | 10500 | 130 |
| 479 | 20230921 | 104300 | 1215511060 | 10490 | 10490 | 10500 | 10490 | 1135 |
| 480 | 20230921 | 104200 | 1203596060 | 10500 | 10480 | 10500 | 10480 | 268 |
| 481 | 20230921 | 104100 | 1200785940 | 10480 | 10480 | 10480 | 10480 | 1 |
| 482 | 20230921 | 104000 | 1200775460 | 10450 | 10450 | 10470 | 10450 | 481 |
| 483 | 20230921 | 103900 | 1195741790 | 10460 | 10470 | 10470 | 10460 | 11 |
| 484 | 20230921 | 103800 | 1195626650 | 10470 | 10440 | 10470 | 10440 | 1628 |
| 485 | 20230921 | 103700 | 1178583370 | 10450 | 10450 | 10450 | 10440 | 109 |
| 486 | 20230921 | 103600 | 1177444430 | 10450 | 10440 | 10460 | 10440 | 31 |
| 487 | 20230921 | 103500 | 1177120730 | 10440 | 10450 | 10450 | 10440 | 23 |
| 488 | 20230921 | 103400 | 1176880580 | 10430 | 10430 | 10430 | 10430 | 18 |
| 489 | 20230921 | 103300 | 1176692840 | 10430 | 10430 | 10430 | 10430 | 335 |
| 490 | 20230921 | 103200 | 1173198790 | 10430 | 10420 | 10430 | 10420 | 151 |
| 491 | 20230921 | 103100 | 1171625360 | 10420 | 10440 | 10440 | 10420 | 1926 |
| 492 | 20230921 | 103000 | 1151543330 | 10450 | 10450 | 10450 | 10450 | 21 |
| 493 | 20230921 | 102900 | 1151323880 | 10450 | 10430 | 10460 | 10430 | 186 |
| 494 | 20230921 | 102800 | 1149380270 | 10430 | 10430 | 10430 | 10430 | 264 |
| 495 | 20230921 | 102700 | 1146626750 | 10430 | 10450 | 10450 | 10430 | 317 |
| 496 | 20230921 | 102600 | 1143320210 | 10450 | 10450 | 10450 | 10450 | 93 |
| 497 | 20230921 | 102500 | 1142348360 | 10460 | 10460 | 10460 | 10460 | 38 |
| 498 | 20230921 | 102400 | 1141950880 | 10450 | 10440 | 10460 | 10440 | 1999 |
| 499 | 20230921 | 102300 | 1121055910 | 10430 | 10460 | 10460 | 10430 | 1247 |
| 500 | 20230921 | 102200 | 1108040170 | 10460 | 10440 | 10460 | 10440 | 198 |
| 501 | 20230921 | 102100 | 1105972850 | 10440 | 10450 | 10450 | 10440 | 846 |
| 502 | 20230921 | 102000 | 1097139510 | 10450 | 10460 | 10460 | 10450 | 403 |
| 503 | 20230921 | 101900 | 1092926150 | 10460 | 10430 | 10460 | 10430 | 250 |
| 504 | 20230921 | 101800 | 1090317990 | 10440 | 10430 | 10440 | 10430 | 263 |
| 505 | 20230921 | 101700 | 1087574550 | 10440 | 10450 | 10450 | 10430 | 647 |
| 506 | 20230921 | 101600 | 1080822760 | 10440 | 10440 | 10450 | 10440 | 207 |
| 507 | 20230921 | 101500 | 1078661670 | 10450 | 10460 | 10460 | 10450 | 241 |
| 508 | 20230921 | 101400 | 1076141310 | 10460 | 10460 | 10460 | 10460 | 20 |
| 509 | 20230921 | 101300 | 1075932110 | 10440 | 10460 | 10460 | 10440 | 27 |
| 510 | 20230921 | 101200 | 1075650210 | 10430 | 10430 | 10430 | 10430 | 226 |
| 511 | 20230921 | 101100 | 1073293030 | 10430 | 10460 | 10460 | 10430 | 600 |
| 512 | 20230921 | 101000 | 1067018110 | 10460 | 10470 | 10480 | 10460 | 200 |
| 513 | 20230921 | 100900 | 1064925160 | 10460 | 10460 | 10470 | 10430 | 266 |
| 514 | 20230921 | 100800 | 1062142720 | 10460 | 10460 | 10470 | 10460 | 471 |
| 515 | 20230921 | 100700 | 1057212500 | 10460 | 10420 | 10470 | 10410 | 71 |
| 516 | 20230921 | 100600 | 1056472220 | 10410 | 10410 | 10450 | 10410 | 750 |
| 517 | 20230921 | 100500 | 1048640480 | 10400 | 10450 | 10450 | 10400 | 6144 |
| 518 | 20230921 | 100400 | 984718200 | 10440 | 10440 | 10450 | 10430 | 3203 |
| 519 | 20230921 | 100300 | 951306980 | 10450 | 10450 | 10450 | 10410 | 3717 |
| 520 | 20230921 | 100200 | 912511170 | 10450 | 10470 | 10470 | 10450 | 2854 |
| 521 | 20230921 | 100100 | 882664720 | 10470 | 10470 | 10480 | 10470 | 492 |
| 522 | 20230921 | 100000 | 877513460 | 10480 | 10480 | 10500 | 10470 | 696 |
| 523 | 20230921 | 095900 | 870221870 | 10470 | 10490 | 10490 | 10470 | 2210 |
| 524 | 20230921 | 095800 | 847071150 | 10490 | 10490 | 10490 | 10490 | 535 |
| 525 | 20230921 | 095700 | 841459000 | 10500 | 10510 | 10510 | 10490 | 198 |
| 526 | 20230921 | 095600 | 839378110 | 10510 | 10510 | 10510 | 10510 | 353 |
| 527 | 20230921 | 095500 | 835668080 | 10510 | 10490 | 10510 | 10470 | 4363 |
| 528 | 20230921 | 095400 | 789923860 | 10490 | 10490 | 10490 | 10480 | 606 |
| 529 | 20230921 | 095300 | 783569970 | 10490 | 10530 | 10530 | 10490 | 744 |
| 530 | 20230921 | 095200 | 775760290 | 10530 | 10520 | 10530 | 10500 | 2179 |
| 531 | 20230921 | 095100 | 752866090 | 10520 | 10520 | 10520 | 10510 | 1172 |
| 532 | 20230921 | 095000 | 740546650 | 10520 | 10530 | 10530 | 10520 | 83 |
| 533 | 20230921 | 094900 | 739673300 | 10530 | 10530 | 10530 | 10520 | 315 |
| 534 | 20230921 | 094800 | 736357050 | 10530 | 10520 | 10530 | 10520 | 790 |
| 535 | 20230921 | 094700 | 728044340 | 10520 | 10520 | 10530 | 10520 | 1164 |
| 536 | 20230921 | 094600 | 715799050 | 10520 | 10530 | 10530 | 10520 | 68 |
| 537 | 20230921 | 094500 | 715083240 | 10530 | 10530 | 10540 | 10530 | 417 |
| 538 | 20230921 | 094400 | 710692100 | 10530 | 10520 | 10540 | 10520 | 363 |
| 539 | 20230921 | 094300 | 706872580 | 10550 | 10510 | 10550 | 10510 | 253 |
| 540 | 20230921 | 094200 | 704212230 | 10510 | 10510 | 10520 | 10510 | 787 |
| 541 | 20230921 | 094100 | 695940760 | 10570 | 10530 | 10570 | 10510 | 2746 |
| 542 | 20230921 | 094000 | 667065120 | 10530 | 10610 | 10610 | 10510 | 5042 |
| 543 | 20230921 | 093900 | 613879340 | 10590 | 10600 | 10610 | 10590 | 3324 |
| 544 | 20230921 | 093800 | 578664860 | 10620 | 10620 | 10620 | 10600 | 105 |
| 545 | 20230921 | 093700 | 577550760 | 10620 | 10600 | 10630 | 10590 | 1400 |
| 546 | 20230921 | 093600 | 562715710 | 10600 | 10600 | 10630 | 10590 | 1397 |
| 547 | 20230921 | 093500 | 547913440 | 10600 | 10630 | 10630 | 10600 | 1021 |
| 548 | 20230921 | 093400 | 537083590 | 10600 | 10640 | 10640 | 10600 | 4095 |
| 549 | 20230921 | 093300 | 493602340 | 10630 | 10640 | 10640 | 10630 | 345 |
| 550 | 20230921 | 093200 | 489933960 | 10640 | 10650 | 10650 | 10640 | 794 |
| 551 | 20230921 | 093100 | 481480910 | 10660 | 10660 | 10660 | 10650 | 285 |
| 552 | 20230921 | 093000 | 478443500 | 10660 | 10650 | 10660 | 10630 | 1437 |
| 553 | 20230921 | 092900 | 463131580 | 10670 | 10670 | 10670 | 10670 | 0 |
| 554 | 20230921 | 092800 | 463131580 | 10670 | 10650 | 10670 | 10620 | 536 |
| 555 | 20230921 | 092700 | 457438480 | 10670 | 10630 | 10670 | 10620 | 720 |
| 556 | 20230921 | 092600 | 449791660 | 10620 | 10640 | 10670 | 10620 | 1151 |
| 557 | 20230921 | 092500 | 437555900 | 10640 | 10630 | 10670 | 10630 | 274 |
| 558 | 20230921 | 092400 | 434636810 | 10630 | 10670 | 10670 | 10630 | 1283 |
| 559 | 20230921 | 092300 | 420983720 | 10670 | 10660 | 10670 | 10650 | 1118 |
| 560 | 20230921 | 092200 | 409075100 | 10660 | 10680 | 10680 | 10660 | 1128 |
| 561 | 20230921 | 092100 | 397042830 | 10690 | 10690 | 10690 | 10690 | 57 |
| 562 | 20230921 | 092000 | 396433500 | 10710 | 10710 | 10710 | 10670 | 1016 |
| 563 | 20230921 | 091900 | 385557900 | 10710 | 10680 | 10710 | 10660 | 814 |
| 564 | 20230921 | 091800 | 376862690 | 10680 | 10680 | 10680 | 10650 | 1043 |
| 565 | 20230921 | 091700 | 365744170 | 10680 | 10660 | 10680 | 10660 | 709 |
| 566 | 20230921 | 091600 | 358180260 | 10670 | 10690 | 10690 | 10660 | 1126 |
| 567 | 20230921 | 091500 | 346164170 | 10690 | 10680 | 10690 | 10670 | 341 |
| 568 | 20230921 | 091400 | 342522470 | 10680 | 10700 | 10700 | 10680 | 26 |
| 569 | 20230921 | 091300 | 342244290 | 10710 | 10660 | 10710 | 10660 | 3281 |
| 570 | 20230921 | 091200 | 307268780 | 10660 | 10720 | 10720 | 10650 | 329 |
| 571 | 20230921 | 091100 | 303756940 | 10720 | 10700 | 10720 | 10690 | 920 |
| 572 | 20230921 | 091000 | 293912660 | 10700 | 10750 | 10750 | 10690 | 1097 |
| 573 | 20230921 | 090900 | 282168260 | 10710 | 10750 | 10750 | 10710 | 295 |
| 574 | 20230921 | 090800 | 279005060 | 10750 | 10770 | 10770 | 10750 | 392 |
| 575 | 20230921 | 090700 | 274789280 | 10760 | 10760 | 10760 | 10750 | 215 |
| 576 | 20230921 | 090600 | 272477480 | 10770 | 10750 | 10780 | 10750 | 184 |
| 577 | 20230921 | 090500 | 270496520 | 10750 | 10710 | 10750 | 10700 | 1272 |
| 578 | 20230921 | 090400 | 256849710 | 10720 | 10690 | 10740 | 10630 | 3477 |
| 579 | 20230921 | 090300 | 219761110 | 10750 | 10790 | 10790 | 10700 | 442 |
| 580 | 20230921 | 090200 | 215021050 | 10790 | 10850 | 10860 | 10740 | 2410 |
| 581 | 20230921 | 090100 | 189015400 | 10810 | 10700 | 10870 | 10700 | 8943 |
| 582 | 20230921 | 090000 | 92235190 | 10700 | 10590 | 10750 | 10590 | 8284 |