30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 3614 |
| 3 | 20230920 | 191400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 4 | 20230920 | 191300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 5 | 20230920 | 191200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 6 | 20230920 | 191100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 7 | 20230920 | 191000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 8 | 20230920 | 190900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 9 | 20230920 | 190800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 10 | 20230920 | 190700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 11 | 20230920 | 190600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 12 | 20230920 | 190500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 13 | 20230920 | 190400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 14 | 20230920 | 190300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 15 | 20230920 | 190200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 16 | 20230920 | 190100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 17 | 20230920 | 190000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 18 | 20230920 | 185900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 19 | 20230920 | 185800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 20 | 20230920 | 185700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 21 | 20230920 | 185600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 22 | 20230920 | 185500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 23 | 20230920 | 185400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 24 | 20230920 | 185300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 25 | 20230920 | 185200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 26 | 20230920 | 185100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 27 | 20230920 | 185000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 28 | 20230920 | 184900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 29 | 20230920 | 184800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 30 | 20230920 | 184700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 31 | 20230920 | 184600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 32 | 20230920 | 184500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 3614 |
| 33 | 20230920 | 184400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 34 | 20230920 | 184300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 35 | 20230920 | 184200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 36 | 20230920 | 184100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 37 | 20230920 | 184000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 38 | 20230920 | 183900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 39 | 20230920 | 183800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 40 | 20230920 | 183700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 41 | 20230920 | 183600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 42 | 20230920 | 183500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 43 | 20230920 | 183400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 44 | 20230920 | 183300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 45 | 20230920 | 183200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 46 | 20230920 | 183100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 47 | 20230920 | 183000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 48 | 20230920 | 182900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 49 | 20230920 | 182800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 50 | 20230920 | 182700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 51 | 20230920 | 182600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 52 | 20230920 | 182500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 53 | 20230920 | 182400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 54 | 20230920 | 182300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 55 | 20230920 | 182200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 56 | 20230920 | 182100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 57 | 20230920 | 182000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 58 | 20230920 | 181900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 59 | 20230920 | 181800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 60 | 20230920 | 181700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 61 | 20230920 | 181600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 62 | 20230920 | 181500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 3614 |
| 63 | 20230920 | 181400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 64 | 20230920 | 181300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 65 | 20230920 | 181200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 66 | 20230920 | 181100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 67 | 20230920 | 181000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 68 | 20230920 | 180900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 69 | 20230920 | 180800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 70 | 20230920 | 180700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 71 | 20230920 | 180600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 72 | 20230920 | 180500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 73 | 20230920 | 180400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 74 | 20230920 | 180300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 75 | 20230920 | 180200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 76 | 20230920 | 180100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 77 | 20230920 | 180000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 78 | 20230920 | 175900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 79 | 20230920 | 175800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 80 | 20230920 | 175700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 81 | 20230920 | 175600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 82 | 20230920 | 175500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 83 | 20230920 | 175400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 84 | 20230920 | 175300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 85 | 20230920 | 175200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 86 | 20230920 | 175100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 87 | 20230920 | 175000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 88 | 20230920 | 174900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 89 | 20230920 | 174800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 90 | 20230920 | 174700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 91 | 20230920 | 174600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 92 | 20230920 | 174500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 3614 |
| 93 | 20230920 | 174400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 94 | 20230920 | 174300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 95 | 20230920 | 174200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 96 | 20230920 | 174100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 97 | 20230920 | 174000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 98 | 20230920 | 173900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 99 | 20230920 | 173800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 100 | 20230920 | 173700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 101 | 20230920 | 173600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 102 | 20230920 | 173500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 103 | 20230920 | 173400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 104 | 20230920 | 173300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 105 | 20230920 | 173200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 106 | 20230920 | 173100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 107 | 20230920 | 173000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 108 | 20230920 | 172900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 109 | 20230920 | 172800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 110 | 20230920 | 172700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 111 | 20230920 | 172600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 112 | 20230920 | 172500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 113 | 20230920 | 172400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 114 | 20230920 | 172300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 115 | 20230920 | 172200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 116 | 20230920 | 172100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 117 | 20230920 | 172000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 118 | 20230920 | 171900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 119 | 20230920 | 171800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 120 | 20230920 | 171700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 121 | 20230920 | 171600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 122 | 20230920 | 171500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 3614 |
| 123 | 20230920 | 171400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 124 | 20230920 | 171300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 125 | 20230920 | 171200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 126 | 20230920 | 171100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 127 | 20230920 | 171000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 128 | 20230920 | 170900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 129 | 20230920 | 170800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 130 | 20230920 | 170700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 131 | 20230920 | 170600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 132 | 20230920 | 170500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 133 | 20230920 | 170400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 134 | 20230920 | 170300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 135 | 20230920 | 170200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 136 | 20230920 | 170100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 137 | 20230920 | 170000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 138 | 20230920 | 165900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 139 | 20230920 | 165800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 140 | 20230920 | 165700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 141 | 20230920 | 165600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 142 | 20230920 | 165500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 143 | 20230920 | 165400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 144 | 20230920 | 165300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 145 | 20230920 | 165200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 146 | 20230920 | 165100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 147 | 20230920 | 165000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 148 | 20230920 | 164900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 149 | 20230920 | 164800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 150 | 20230920 | 164700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 151 | 20230920 | 164600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 152 | 20230920 | 164500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 3614 |
| 153 | 20230920 | 164400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 154 | 20230920 | 164300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 155 | 20230920 | 164200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 156 | 20230920 | 164100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 157 | 20230920 | 164000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 158 | 20230920 | 163900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 159 | 20230920 | 163800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 160 | 20230920 | 163700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 161 | 20230920 | 163600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 162 | 20230920 | 163500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 163 | 20230920 | 163400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 164 | 20230920 | 163300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 165 | 20230920 | 163200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 166 | 20230920 | 163100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 167 | 20230920 | 163000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 168 | 20230920 | 162900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 169 | 20230920 | 162800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 170 | 20230920 | 162700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 171 | 20230920 | 162600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 172 | 20230920 | 162500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 173 | 20230920 | 162400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 174 | 20230920 | 162300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 175 | 20230920 | 162200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 176 | 20230920 | 162100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 177 | 20230920 | 162000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 178 | 20230920 | 161900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 179 | 20230920 | 161800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 180 | 20230920 | 161700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 181 | 20230920 | 161600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 182 | 20230920 | 161500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 3614 |
| 183 | 20230920 | 161400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 184 | 20230920 | 161300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 185 | 20230920 | 161200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 186 | 20230920 | 161100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 187 | 20230920 | 161000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 188 | 20230920 | 160900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 189 | 20230920 | 160800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 190 | 20230920 | 160700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 191 | 20230920 | 160600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 192 | 20230920 | 160500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 193 | 20230920 | 160400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 194 | 20230920 | 160300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 195 | 20230920 | 160200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 196 | 20230920 | 160100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 197 | 20230920 | 160000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 198 | 20230920 | 155900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 199 | 20230920 | 155800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 200 | 20230920 | 155700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 201 | 20230920 | 155600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 202 | 20230920 | 155500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 203 | 20230920 | 155400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 204 | 20230920 | 155300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 205 | 20230920 | 155200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 206 | 20230920 | 155100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 207 | 20230920 | 155000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 208 | 20230920 | 154900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 209 | 20230920 | 154800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 210 | 20230920 | 154700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 211 | 20230920 | 154600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 212 | 20230920 | 154500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 3614 |
| 213 | 20230920 | 154400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 214 | 20230920 | 154300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 215 | 20230920 | 154200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 216 | 20230920 | 154100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 217 | 20230920 | 154000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 218 | 20230920 | 153900 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 219 | 20230920 | 153800 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 220 | 20230920 | 153700 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 221 | 20230920 | 153600 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 222 | 20230920 | 153500 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 223 | 20230920 | 153400 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 224 | 20230920 | 153300 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 225 | 20230920 | 153200 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 226 | 20230920 | 153100 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 0 |
| 227 | 20230920 | 153000 | 1513244330 | 8550 | 8550 | 8550 | 8550 | 3614 |
| 228 | 20230920 | 152900 | 1482344630 | 8500 | 8500 | 8500 | 8500 | 0 |
| 229 | 20230920 | 152800 | 1482344630 | 8500 | 8500 | 8500 | 8500 | 0 |
| 230 | 20230920 | 152700 | 1482344630 | 8500 | 8500 | 8500 | 8500 | 0 |
| 231 | 20230920 | 152600 | 1482344630 | 8500 | 8500 | 8500 | 8500 | 0 |
| 232 | 20230920 | 152500 | 1482344630 | 8500 | 8500 | 8500 | 8500 | 0 |
| 233 | 20230920 | 152400 | 1482344630 | 8500 | 8500 | 8500 | 8500 | 0 |
| 234 | 20230920 | 152300 | 1482344630 | 8500 | 8500 | 8500 | 8500 | 0 |
| 235 | 20230920 | 152200 | 1482344630 | 8500 | 8500 | 8500 | 8500 | 0 |
| 236 | 20230920 | 152100 | 1482344630 | 8500 | 8500 | 8500 | 8500 | 0 |
| 237 | 20230920 | 152000 | 1482344630 | 8500 | 8500 | 8500 | 8500 | 0 |
| 238 | 20230920 | 151900 | 1482344630 | 8500 | 8510 | 8520 | 8500 | 222 |
| 239 | 20230920 | 151800 | 1480454100 | 8500 | 8500 | 8500 | 8500 | 4 |
| 240 | 20230920 | 151700 | 1480420100 | 8510 | 8500 | 8510 | 8500 | 1234 |
| 241 | 20230920 | 151600 | 1469931050 | 8510 | 8510 | 8510 | 8510 | 74 |
| 242 | 20230920 | 151500 | 1469301310 | 8510 | 8510 | 8510 | 8510 | 2 |
| 243 | 20230920 | 151400 | 1469284290 | 8520 | 8520 | 8520 | 8520 | 167 |
| 244 | 20230920 | 151300 | 1467861450 | 8510 | 8510 | 8510 | 8510 | 73 |
| 245 | 20230920 | 151200 | 1467240220 | 8520 | 8510 | 8520 | 8510 | 2 |
| 246 | 20230920 | 151100 | 1467223190 | 8520 | 8520 | 8520 | 8520 | 10 |
| 247 | 20230920 | 151000 | 1467137990 | 8510 | 8510 | 8510 | 8500 | 52 |
| 248 | 20230920 | 150900 | 1466695480 | 8500 | 8500 | 8500 | 8500 | 0 |
| 249 | 20230920 | 150800 | 1466695480 | 8500 | 8500 | 8500 | 8500 | 25 |
| 250 | 20230920 | 150700 | 1466482980 | 8500 | 8500 | 8500 | 8500 | 550 |
| 251 | 20230920 | 150600 | 1461807980 | 8500 | 8500 | 8500 | 8500 | 120 |
| 252 | 20230920 | 150500 | 1460787980 | 8520 | 8520 | 8520 | 8520 | 0 |
| 253 | 20230920 | 150400 | 1460787980 | 8520 | 8510 | 8520 | 8510 | 102 |
| 254 | 20230920 | 150300 | 1459919240 | 8500 | 8520 | 8520 | 8500 | 751 |
| 255 | 20230920 | 150200 | 1453526840 | 8520 | 8520 | 8520 | 8520 | 0 |
| 256 | 20230920 | 150100 | 1453526840 | 8520 | 8520 | 8520 | 8520 | 5 |
| 257 | 20230920 | 150000 | 1453484240 | 8520 | 8520 | 8520 | 8520 | 14 |
| 258 | 20230920 | 145900 | 1453364960 | 8520 | 8520 | 8520 | 8520 | 242 |
| 259 | 20230920 | 145800 | 1451303120 | 8520 | 8510 | 8520 | 8510 | 290 |
| 260 | 20230920 | 145700 | 1448833990 | 8510 | 8510 | 8510 | 8510 | 30 |
| 261 | 20230920 | 145600 | 1448578690 | 8510 | 8510 | 8510 | 8510 | 280 |
| 262 | 20230920 | 145500 | 1446195890 | 8510 | 8500 | 8510 | 8500 | 15 |
| 263 | 20230920 | 145400 | 1446068310 | 8500 | 8500 | 8500 | 8500 | 48 |
| 264 | 20230920 | 145300 | 1445660310 | 8510 | 8500 | 8510 | 8500 | 9 |
| 265 | 20230920 | 145200 | 1445583740 | 8510 | 8500 | 8510 | 8500 | 13 |
| 266 | 20230920 | 145100 | 1445473160 | 8500 | 8500 | 8500 | 8500 | 4 |
| 267 | 20230920 | 145000 | 1445439160 | 8520 | 8520 | 8520 | 8520 | 8 |
| 268 | 20230920 | 144900 | 1445371000 | 8520 | 8520 | 8520 | 8520 | 7 |
| 269 | 20230920 | 144800 | 1445311360 | 8520 | 8520 | 8520 | 8520 | 0 |
| 270 | 20230920 | 144700 | 1445311360 | 8520 | 8520 | 8520 | 8520 | 58 |
| 271 | 20230920 | 144600 | 1444817200 | 8520 | 8530 | 8530 | 8520 | 306 |
| 272 | 20230920 | 144500 | 1442210010 | 8530 | 8530 | 8530 | 8530 | 0 |
| 273 | 20230920 | 144400 | 1442210010 | 8530 | 8530 | 8530 | 8530 | 8 |
| 274 | 20230920 | 144300 | 1442141770 | 8530 | 8530 | 8530 | 8530 | 8 |
| 275 | 20230920 | 144200 | 1442073530 | 8530 | 8530 | 8530 | 8530 | 118 |
| 276 | 20230920 | 144100 | 1441066990 | 8530 | 8520 | 8530 | 8520 | 57 |
| 277 | 20230920 | 144000 | 1440581280 | 8520 | 8520 | 8530 | 8520 | 140 |
| 278 | 20230920 | 143900 | 1439388400 | 8530 | 8530 | 8530 | 8530 | 0 |
| 279 | 20230920 | 143800 | 1439388400 | 8530 | 8530 | 8530 | 8530 | 7 |
| 280 | 20230920 | 143700 | 1439328690 | 8530 | 8530 | 8530 | 8530 | 8 |
| 281 | 20230920 | 143600 | 1439260450 | 8530 | 8530 | 8530 | 8530 | 0 |
| 282 | 20230920 | 143500 | 1439260450 | 8530 | 8530 | 8530 | 8530 | 8 |
| 283 | 20230920 | 143400 | 1439192210 | 8520 | 8530 | 8530 | 8520 | 160 |
| 284 | 20230920 | 143300 | 1437827460 | 8520 | 8520 | 8520 | 8520 | 140 |
| 285 | 20230920 | 143200 | 1436634660 | 8520 | 8520 | 8520 | 8520 | 13 |
| 286 | 20230920 | 143100 | 1436523900 | 8520 | 8520 | 8520 | 8520 | 12 |
| 287 | 20230920 | 143000 | 1436421660 | 8520 | 8520 | 8520 | 8520 | 1 |
| 288 | 20230920 | 142900 | 1436413140 | 8510 | 8500 | 8510 | 8500 | 108 |
| 289 | 20230920 | 142800 | 1435494330 | 8500 | 8500 | 8510 | 8500 | 15 |
| 290 | 20230920 | 142700 | 1435366760 | 8490 | 8500 | 8500 | 8490 | 584 |
| 291 | 20230920 | 142600 | 1430406540 | 8500 | 8500 | 8510 | 8500 | 205 |
| 292 | 20230920 | 142500 | 1428663960 | 8500 | 8510 | 8510 | 8500 | 11 |
| 293 | 20230920 | 142400 | 1428570380 | 8520 | 8520 | 8520 | 8520 | 0 |
| 294 | 20230920 | 142300 | 1428570380 | 8520 | 8520 | 8520 | 8500 | 508 |
| 295 | 20230920 | 142200 | 1424252140 | 8520 | 8530 | 8530 | 8520 | 29 |
| 296 | 20230920 | 142100 | 1424004840 | 8540 | 8530 | 8540 | 8530 | 29 |
| 297 | 20230920 | 142000 | 1423757340 | 8530 | 8530 | 8540 | 8530 | 46 |
| 298 | 20230920 | 141900 | 1423364860 | 8540 | 8510 | 8540 | 8510 | 75 |
| 299 | 20230920 | 141800 | 1422725730 | 8510 | 8510 | 8510 | 8510 | 4 |
| 300 | 20230920 | 141700 | 1422691690 | 8510 | 8490 | 8510 | 8490 | 112 |
| 301 | 20230920 | 141600 | 1421739620 | 8490 | 8500 | 8500 | 8490 | 11 |
| 302 | 20230920 | 141500 | 1421646160 | 8500 | 8500 | 8500 | 8500 | 1054 |
| 303 | 20230920 | 141400 | 1412687160 | 8500 | 8520 | 8520 | 8500 | 12 |
| 304 | 20230920 | 141300 | 1412585000 | 8510 | 8540 | 8540 | 8510 | 10 |
| 305 | 20230920 | 141200 | 1412499690 | 8530 | 8530 | 8530 | 8530 | 393 |
| 306 | 20230920 | 141100 | 1409147400 | 8540 | 8540 | 8540 | 8530 | 62 |
| 307 | 20230920 | 141000 | 1408618060 | 8540 | 8540 | 8540 | 8530 | 66 |
| 308 | 20230920 | 140900 | 1408054450 | 8540 | 8540 | 8540 | 8530 | 116 |
| 309 | 20230920 | 140800 | 1407063850 | 8540 | 8530 | 8540 | 8530 | 316 |
| 310 | 20230920 | 140700 | 1404367730 | 8530 | 8530 | 8530 | 8520 | 27 |
| 311 | 20230920 | 140600 | 1404137460 | 8530 | 8530 | 8530 | 8520 | 284 |
| 312 | 20230920 | 140500 | 1401714980 | 8520 | 8520 | 8530 | 8520 | 60 |
| 313 | 20230920 | 140400 | 1401203770 | 8510 | 8510 | 8510 | 8510 | 8 |
| 314 | 20230920 | 140300 | 1401135690 | 8520 | 8510 | 8520 | 8510 | 12 |
| 315 | 20230920 | 140200 | 1401033490 | 8500 | 8510 | 8520 | 8500 | 420 |
| 316 | 20230920 | 140100 | 1397463060 | 8510 | 8520 | 8520 | 8510 | 16 |
| 317 | 20230920 | 140000 | 1397326780 | 8520 | 8530 | 8530 | 8520 | 19 |
| 318 | 20230920 | 135900 | 1397164780 | 8520 | 8520 | 8530 | 8520 | 62 |
| 319 | 20230920 | 135800 | 1396636460 | 8520 | 8520 | 8520 | 8520 | 226 |
| 320 | 20230920 | 135700 | 1394710940 | 8530 | 8520 | 8530 | 8520 | 11 |
| 321 | 20230920 | 135600 | 1394617150 | 8520 | 8520 | 8530 | 8520 | 255 |
| 322 | 20230920 | 135500 | 1392442140 | 8530 | 8520 | 8530 | 8520 | 13 |
| 323 | 20230920 | 135400 | 1392331370 | 8530 | 8530 | 8530 | 8520 | 43 |
| 324 | 20230920 | 135300 | 1391964620 | 8520 | 8530 | 8530 | 8520 | 12 |
| 325 | 20230920 | 135200 | 1391862300 | 8520 | 8520 | 8520 | 8520 | 14 |
| 326 | 20230920 | 135100 | 1391743020 | 8530 | 8520 | 8530 | 8520 | 12 |
| 327 | 20230920 | 135000 | 1391640700 | 8520 | 8530 | 8530 | 8520 | 255 |
| 328 | 20230920 | 134900 | 1389465580 | 8520 | 8520 | 8520 | 8520 | 8 |
| 329 | 20230920 | 134800 | 1389397420 | 8530 | 8520 | 8530 | 8520 | 26 |
| 330 | 20230920 | 134700 | 1389175820 | 8530 | 8520 | 8530 | 8520 | 11 |
| 331 | 20230920 | 134600 | 1389082030 | 8520 | 8520 | 8520 | 8520 | 3 |
| 332 | 20230920 | 134500 | 1389056470 | 8530 | 8530 | 8530 | 8530 | 8 |
| 333 | 20230920 | 134400 | 1388988230 | 8530 | 8530 | 8530 | 8530 | 8 |
| 334 | 20230920 | 134300 | 1388919990 | 8530 | 8530 | 8530 | 8530 | 0 |
| 335 | 20230920 | 134200 | 1388919990 | 8530 | 8520 | 8530 | 8520 | 30 |
| 336 | 20230920 | 134100 | 1388664320 | 8530 | 8530 | 8530 | 8530 | 8 |
| 337 | 20230920 | 134000 | 1388596080 | 8530 | 8530 | 8530 | 8530 | 0 |
| 338 | 20230920 | 133900 | 1388596080 | 8530 | 8530 | 8530 | 8530 | 7 |
| 339 | 20230920 | 133800 | 1388536370 | 8530 | 8530 | 8530 | 8530 | 271 |
| 340 | 20230920 | 133700 | 1386224740 | 8530 | 8530 | 8530 | 8530 | 10 |
| 341 | 20230920 | 133600 | 1386139440 | 8530 | 8530 | 8530 | 8530 | 8 |
| 342 | 20230920 | 133500 | 1386071200 | 8530 | 8530 | 8530 | 8530 | 7 |
| 343 | 20230920 | 133400 | 1386011490 | 8530 | 8530 | 8530 | 8530 | 0 |
| 344 | 20230920 | 133300 | 1386011490 | 8530 | 8530 | 8530 | 8530 | 24 |
| 345 | 20230920 | 133200 | 1385806770 | 8540 | 8530 | 8540 | 8530 | 22 |
| 346 | 20230920 | 133100 | 1385619040 | 8530 | 8530 | 8530 | 8530 | 269 |
| 347 | 20230920 | 133000 | 1383324470 | 8530 | 8530 | 8530 | 8530 | 8 |
| 348 | 20230920 | 132900 | 1383256230 | 8510 | 8530 | 8530 | 8510 | 8 |
| 349 | 20230920 | 132800 | 1383188010 | 8520 | 8520 | 8520 | 8520 | 0 |
| 350 | 20230920 | 132700 | 1383188010 | 8520 | 8510 | 8520 | 8510 | 414 |
| 351 | 20230920 | 132600 | 1379660760 | 8510 | 8510 | 8510 | 8510 | 8 |
| 352 | 20230920 | 132500 | 1379592680 | 8510 | 8510 | 8510 | 8510 | 0 |
| 353 | 20230920 | 132400 | 1379592680 | 8510 | 8510 | 8510 | 8510 | 7 |
| 354 | 20230920 | 132300 | 1379533110 | 8510 | 8510 | 8510 | 8510 | 8 |
| 355 | 20230920 | 132200 | 1379465030 | 8510 | 8510 | 8510 | 8510 | 0 |
| 356 | 20230920 | 132100 | 1379465030 | 8510 | 8510 | 8510 | 8510 | 158 |
| 357 | 20230920 | 132000 | 1378120450 | 8510 | 8510 | 8510 | 8510 | 8 |
| 358 | 20230920 | 131900 | 1378052370 | 8520 | 8520 | 8520 | 8520 | 0 |
| 359 | 20230920 | 131800 | 1378052370 | 8520 | 8520 | 8520 | 8520 | 8 |
| 360 | 20230920 | 131700 | 1377984210 | 8520 | 8520 | 8520 | 8520 | 7 |
| 361 | 20230920 | 131600 | 1377924570 | 8500 | 8510 | 8510 | 8500 | 4563 |
| 362 | 20230920 | 131500 | 1339136080 | 8510 | 8520 | 8520 | 8510 | 48 |
| 363 | 20230920 | 131400 | 1338727220 | 8520 | 8520 | 8520 | 8520 | 7 |
| 364 | 20230920 | 131300 | 1338667580 | 8520 | 8520 | 8520 | 8520 | 0 |
| 365 | 20230920 | 131200 | 1338667580 | 8520 | 8510 | 8520 | 8510 | 9 |
| 366 | 20230920 | 131100 | 1338590910 | 8520 | 8520 | 8520 | 8520 | 8 |
| 367 | 20230920 | 131000 | 1338522750 | 8520 | 8510 | 8520 | 8510 | 278 |
| 368 | 20230920 | 130900 | 1336154320 | 8520 | 8520 | 8520 | 8520 | 7 |
| 369 | 20230920 | 130800 | 1336094680 | 8520 | 8520 | 8520 | 8520 | 30 |
| 370 | 20230920 | 130700 | 1335839080 | 8520 | 8520 | 8520 | 8520 | 25 |
| 371 | 20230920 | 130600 | 1335626080 | 8520 | 8520 | 8520 | 8520 | 20 |
| 372 | 20230920 | 130500 | 1335455680 | 8520 | 8520 | 8520 | 8520 | 0 |
| 373 | 20230920 | 130400 | 1335455680 | 8520 | 8520 | 8520 | 8500 | 132 |
| 374 | 20230920 | 130300 | 1334332420 | 8530 | 8530 | 8530 | 8530 | 8 |
| 375 | 20230920 | 130200 | 1334264180 | 8540 | 8540 | 8540 | 8540 | 0 |
| 376 | 20230920 | 130100 | 1334264180 | 8540 | 8540 | 8540 | 8500 | 508 |
| 377 | 20230920 | 130000 | 1329945840 | 8540 | 8540 | 8540 | 8540 | 14 |
| 378 | 20230920 | 125900 | 1329826280 | 8530 | 8530 | 8530 | 8530 | 0 |
| 379 | 20230920 | 125800 | 1329826280 | 8530 | 8510 | 8530 | 8500 | 2930 |
| 380 | 20230920 | 125700 | 1304912910 | 8520 | 8540 | 8540 | 8520 | 76 |
| 381 | 20230920 | 125600 | 1304264630 | 8530 | 8530 | 8530 | 8530 | 19 |
| 382 | 20230920 | 125500 | 1304102560 | 8530 | 8530 | 8530 | 8530 | 11 |
| 383 | 20230920 | 125400 | 1304008730 | 8530 | 8530 | 8530 | 8530 | 2 |
| 384 | 20230920 | 125300 | 1303991670 | 8530 | 8540 | 8540 | 8530 | 11 |
| 385 | 20230920 | 125200 | 1303897750 | 8550 | 8540 | 8550 | 8540 | 28 |
| 386 | 20230920 | 125100 | 1303658550 | 8540 | 8540 | 8550 | 8540 | 130 |
| 387 | 20230920 | 125000 | 1302548280 | 8530 | 8540 | 8540 | 8530 | 20 |
| 388 | 20230920 | 124900 | 1302377510 | 8550 | 8540 | 8550 | 8540 | 51 |
| 389 | 20230920 | 124800 | 1301941890 | 8550 | 8540 | 8550 | 8540 | 122 |
| 390 | 20230920 | 124700 | 1300899790 | 8540 | 8540 | 8540 | 8540 | 60 |
| 391 | 20230920 | 124600 | 1300387390 | 8550 | 8550 | 8550 | 8550 | 8 |
| 392 | 20230920 | 124500 | 1300318990 | 8550 | 8540 | 8550 | 8540 | 126 |
| 393 | 20230920 | 124400 | 1299242850 | 8550 | 8550 | 8550 | 8550 | 0 |
| 394 | 20230920 | 124300 | 1299242850 | 8550 | 8540 | 8550 | 8540 | 163 |
| 395 | 20230920 | 124200 | 1297850660 | 8550 | 8550 | 8550 | 8550 | 8 |
| 396 | 20230920 | 124100 | 1297782260 | 8540 | 8540 | 8540 | 8540 | 21 |
| 397 | 20230920 | 124000 | 1297602920 | 8550 | 8550 | 8550 | 8550 | 10 |
| 398 | 20230920 | 123900 | 1297517420 | 8550 | 8550 | 8550 | 8550 | 392 |
| 399 | 20230920 | 123800 | 1294165820 | 8550 | 8550 | 8550 | 8550 | 3 |
| 400 | 20230920 | 123700 | 1294140170 | 8560 | 8550 | 8560 | 8550 | 221 |
| 401 | 20230920 | 123600 | 1292250540 | 8560 | 8560 | 8560 | 8560 | 275 |
| 402 | 20230920 | 123500 | 1289896540 | 8560 | 8560 | 8560 | 8560 | 0 |
| 403 | 20230920 | 123400 | 1289896540 | 8560 | 8560 | 8560 | 8560 | 1196 |
| 404 | 20230920 | 123300 | 1279658780 | 8550 | 8560 | 8560 | 8550 | 11 |
| 405 | 20230920 | 123200 | 1279564660 | 8560 | 8560 | 8560 | 8560 | 0 |
| 406 | 20230920 | 123100 | 1279564660 | 8560 | 8550 | 8560 | 8550 | 208 |
| 407 | 20230920 | 123000 | 1277786180 | 8560 | 8560 | 8560 | 8560 | 7 |
| 408 | 20230920 | 122900 | 1277726260 | 8550 | 8550 | 8550 | 8550 | 344 |
| 409 | 20230920 | 122800 | 1274785060 | 8550 | 8550 | 8550 | 8550 | 8 |
| 410 | 20230920 | 122700 | 1274716660 | 8550 | 8540 | 8550 | 8540 | 15 |
| 411 | 20230920 | 122600 | 1274588480 | 8540 | 8540 | 8540 | 8540 | 10 |
| 412 | 20230920 | 122500 | 1274503080 | 8540 | 8540 | 8550 | 8540 | 29 |
| 413 | 20230920 | 122400 | 1274255350 | 8540 | 8550 | 8550 | 8540 | 13 |
| 414 | 20230920 | 122300 | 1274144250 | 8530 | 8550 | 8550 | 8530 | 73 |
| 415 | 20230920 | 122200 | 1273520830 | 8540 | 8550 | 8550 | 8540 | 27 |
| 416 | 20230920 | 122100 | 1273290180 | 8550 | 8550 | 8550 | 8550 | 8 |
| 417 | 20230920 | 122000 | 1273221780 | 8540 | 8540 | 8540 | 8540 | 62 |
| 418 | 20230920 | 121900 | 1272692300 | 8550 | 8550 | 8550 | 8550 | 8 |
| 419 | 20230920 | 121800 | 1272623900 | 8560 | 8560 | 8560 | 8560 | 7 |
| 420 | 20230920 | 121700 | 1272563980 | 8560 | 8560 | 8560 | 8560 | 117 |
| 421 | 20230920 | 121600 | 1271562460 | 8560 | 8540 | 8560 | 8540 | 23 |
| 422 | 20230920 | 121500 | 1271365880 | 8550 | 8550 | 8550 | 8550 | 10 |
| 423 | 20230920 | 121400 | 1271280380 | 8550 | 8550 | 8550 | 8550 | 31 |
| 424 | 20230920 | 121300 | 1271015330 | 8560 | 8550 | 8560 | 8550 | 9 |
| 425 | 20230920 | 121200 | 1270938300 | 8560 | 8560 | 8560 | 8560 | 6 |
| 426 | 20230920 | 121100 | 1270886940 | 8560 | 8560 | 8560 | 8560 | 8 |
| 427 | 20230920 | 121000 | 1270818460 | 8550 | 8560 | 8560 | 8540 | 56 |
| 428 | 20230920 | 120900 | 1270340150 | 8560 | 8560 | 8560 | 8560 | 0 |
| 429 | 20230920 | 120800 | 1270340150 | 8560 | 8560 | 8560 | 8560 | 12 |
| 430 | 20230920 | 120700 | 1270237430 | 8560 | 8560 | 8560 | 8560 | 7 |
| 431 | 20230920 | 120600 | 1270177510 | 8540 | 8540 | 8560 | 8540 | 106 |
| 432 | 20230920 | 120500 | 1269272250 | 8560 | 8550 | 8560 | 8550 | 23 |
| 433 | 20230920 | 120400 | 1269075520 | 8550 | 8560 | 8560 | 8550 | 9 |
| 434 | 20230920 | 120300 | 1268998490 | 8560 | 8560 | 8560 | 8560 | 1 |
| 435 | 20230920 | 120200 | 1268989930 | 8560 | 8560 | 8560 | 8560 | 7 |
| 436 | 20230920 | 120100 | 1268930010 | 8560 | 8560 | 8560 | 8560 | 8 |
| 437 | 20230920 | 120000 | 1268861530 | 8550 | 8550 | 8550 | 8550 | 3 |
| 438 | 20230920 | 115900 | 1268835880 | 8560 | 8550 | 8560 | 8550 | 44 |
| 439 | 20230920 | 115800 | 1268459610 | 8550 | 8560 | 8560 | 8550 | 9 |
| 440 | 20230920 | 115700 | 1268382580 | 8550 | 8550 | 8550 | 8550 | 1 |
| 441 | 20230920 | 115600 | 1268374030 | 8550 | 8550 | 8550 | 8550 | 20 |
| 442 | 20230920 | 115500 | 1268203030 | 8560 | 8560 | 8560 | 8560 | 8 |
| 443 | 20230920 | 115400 | 1268134550 | 8560 | 8550 | 8560 | 8550 | 2 |
| 444 | 20230920 | 115300 | 1268117440 | 8560 | 8560 | 8560 | 8560 | 8 |
| 445 | 20230920 | 115200 | 1268048960 | 8560 | 8560 | 8560 | 8560 | 55 |
| 446 | 20230920 | 115100 | 1267578160 | 8550 | 8550 | 8550 | 8550 | 180 |
| 447 | 20230920 | 115000 | 1266039160 | 8550 | 8540 | 8550 | 8540 | 9 |
| 448 | 20230920 | 114900 | 1265962220 | 8550 | 8550 | 8550 | 8550 | 7 |
| 449 | 20230920 | 114800 | 1265902370 | 8550 | 8550 | 8550 | 8550 | 300 |
| 450 | 20230920 | 114700 | 1263337370 | 8550 | 8530 | 8550 | 8530 | 70 |
| 451 | 20230920 | 114600 | 1262740110 | 8530 | 8550 | 8550 | 8530 | 17 |
| 452 | 20230920 | 114500 | 1262594940 | 8550 | 8550 | 8550 | 8550 | 263 |
| 453 | 20230920 | 114400 | 1260346290 | 8550 | 8540 | 8550 | 8540 | 37 |
| 454 | 20230920 | 114300 | 1260029950 | 8550 | 8550 | 8550 | 8550 | 14 |
| 455 | 20230920 | 114200 | 1259910250 | 8550 | 8550 | 8550 | 8550 | 0 |
| 456 | 20230920 | 114100 | 1259910250 | 8550 | 8550 | 8550 | 8550 | 1 |
| 457 | 20230920 | 114000 | 1259901700 | 8560 | 8560 | 8560 | 8560 | 28 |
| 458 | 20230920 | 113900 | 1259662020 | 8560 | 8560 | 8560 | 8560 | 0 |
| 459 | 20230920 | 113800 | 1259662020 | 8560 | 8560 | 8560 | 8560 | 29 |
| 460 | 20230920 | 113700 | 1259413780 | 8560 | 8570 | 8570 | 8560 | 11 |
| 461 | 20230920 | 113600 | 1259319550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 462 | 20230920 | 113500 | 1259319550 | 8570 | 8540 | 8570 | 8540 | 1977 |
| 463 | 20230920 | 113400 | 1242391030 | 8530 | 8530 | 8530 | 8530 | 186 |
| 464 | 20230920 | 113300 | 1240804450 | 8500 | 8520 | 8530 | 8500 | 1299 |
| 465 | 20230920 | 113200 | 1229756500 | 8520 | 8500 | 8520 | 8500 | 2010 |
| 466 | 20230920 | 113100 | 1212667340 | 8500 | 8520 | 8520 | 8500 | 1206 |
| 467 | 20230920 | 113000 | 1202414220 | 8520 | 8520 | 8520 | 8520 | 0 |
| 468 | 20230920 | 112900 | 1202414220 | 8520 | 8500 | 8520 | 8500 | 307 |
| 469 | 20230920 | 112800 | 1199804580 | 8500 | 8510 | 8510 | 8500 | 1701 |
| 470 | 20230920 | 112700 | 1185346000 | 8500 | 8500 | 8500 | 8500 | 226 |
| 471 | 20230920 | 112600 | 1183425000 | 8510 | 8510 | 8520 | 8510 | 183 |
| 472 | 20230920 | 112500 | 1181867600 | 8520 | 8520 | 8520 | 8520 | 9 |
| 473 | 20230920 | 112400 | 1181790920 | 8510 | 8510 | 8510 | 8510 | 11 |
| 474 | 20230920 | 112300 | 1181697310 | 8520 | 8510 | 8520 | 8510 | 19 |
| 475 | 20230920 | 112200 | 1181535550 | 8520 | 8530 | 8530 | 8520 | 53 |
| 476 | 20230920 | 112100 | 1181083910 | 8520 | 8520 | 8520 | 8500 | 3168 |
| 477 | 20230920 | 112000 | 1154146570 | 8530 | 8500 | 8530 | 8500 | 1850 |
| 478 | 20230920 | 111900 | 1138417810 | 8500 | 8540 | 8540 | 8500 | 4898 |
| 479 | 20230920 | 111800 | 1096782420 | 8530 | 8550 | 8550 | 8530 | 7 |
| 480 | 20230920 | 111700 | 1096722690 | 8550 | 8550 | 8550 | 8550 | 8 |
| 481 | 20230920 | 111600 | 1096654290 | 8530 | 8530 | 8530 | 8530 | 0 |
| 482 | 20230920 | 111500 | 1096654290 | 8530 | 8530 | 8530 | 8530 | 8 |
| 483 | 20230920 | 111400 | 1096586050 | 8550 | 8550 | 8550 | 8550 | 27 |
| 484 | 20230920 | 111300 | 1096355200 | 8560 | 8560 | 8560 | 8560 | 0 |
| 485 | 20230920 | 111200 | 1096355200 | 8560 | 8550 | 8560 | 8550 | 19 |
| 486 | 20230920 | 111100 | 1096192670 | 8550 | 8510 | 8550 | 8510 | 2289 |
| 487 | 20230920 | 111000 | 1076667560 | 8490 | 8520 | 8520 | 8490 | 5003 |
| 488 | 20230920 | 110900 | 1034148420 | 8530 | 8520 | 8530 | 8520 | 20 |
| 489 | 20230920 | 110800 | 1033977840 | 8530 | 8520 | 8530 | 8520 | 196 |
| 490 | 20230920 | 110700 | 1032307850 | 8530 | 8540 | 8540 | 8530 | 9 |
| 491 | 20230920 | 110600 | 1032231070 | 8550 | 8550 | 8550 | 8530 | 110 |
| 492 | 20230920 | 110500 | 1031290590 | 8520 | 8550 | 8550 | 8520 | 109 |
| 493 | 20230920 | 110400 | 1030361640 | 8550 | 8550 | 8550 | 8550 | 7 |
| 494 | 20230920 | 110300 | 1030301790 | 8560 | 8560 | 8560 | 8560 | 7 |
| 495 | 20230920 | 110200 | 1030241870 | 8550 | 8550 | 8550 | 8550 | 1 |
| 496 | 20230920 | 110100 | 1030233320 | 8520 | 8550 | 8550 | 8500 | 13236 |
| 497 | 20230920 | 110000 | 917640610 | 8580 | 8560 | 8580 | 8550 | 2507 |
| 498 | 20230920 | 105900 | 896201030 | 8580 | 8580 | 8580 | 8580 | 14 |
| 499 | 20230920 | 105800 | 896080910 | 8580 | 8580 | 8580 | 8580 | 202 |
| 500 | 20230920 | 105700 | 894347750 | 8580 | 8580 | 8580 | 8580 | 7 |
| 501 | 20230920 | 105600 | 894287690 | 8580 | 8570 | 8580 | 8570 | 93 |
| 502 | 20230920 | 105500 | 893490570 | 8560 | 8560 | 8560 | 8560 | 6 |
| 503 | 20230920 | 105400 | 893439210 | 8570 | 8570 | 8570 | 8560 | 29 |
| 504 | 20230920 | 105300 | 893190690 | 8560 | 8560 | 8560 | 8560 | 54 |
| 505 | 20230920 | 105200 | 892728450 | 8560 | 8560 | 8560 | 8560 | 218 |
| 506 | 20230920 | 105100 | 890862370 | 8570 | 8560 | 8570 | 8560 | 950 |
| 507 | 20230920 | 105000 | 882730290 | 8560 | 8570 | 8580 | 8560 | 142 |
| 508 | 20230920 | 104900 | 881513920 | 8570 | 8570 | 8580 | 8570 | 395 |
| 509 | 20230920 | 104800 | 878128360 | 8570 | 8580 | 8580 | 8570 | 142 |
| 510 | 20230920 | 104700 | 876911280 | 8580 | 8590 | 8590 | 8580 | 556 |
| 511 | 20230920 | 104600 | 872140720 | 8590 | 8580 | 8590 | 8580 | 126 |
| 512 | 20230920 | 104500 | 871059630 | 8590 | 8590 | 8590 | 8590 | 23 |
| 513 | 20230920 | 104400 | 870862060 | 8600 | 8590 | 8600 | 8590 | 60 |
| 514 | 20230920 | 104300 | 870346380 | 8590 | 8590 | 8590 | 8590 | 37 |
| 515 | 20230920 | 104200 | 870028550 | 8590 | 8590 | 8610 | 8590 | 623 |
| 516 | 20230920 | 104100 | 864676840 | 8610 | 8610 | 8610 | 8610 | 8 |
| 517 | 20230920 | 104000 | 864607960 | 8590 | 8590 | 8590 | 8590 | 421 |
| 518 | 20230920 | 103900 | 860991570 | 8600 | 8590 | 8600 | 8590 | 148 |
| 519 | 20230920 | 103800 | 859719170 | 8590 | 8620 | 8630 | 8590 | 944 |
| 520 | 20230920 | 103700 | 851588120 | 8590 | 8610 | 8610 | 8590 | 975 |
| 521 | 20230920 | 103600 | 843195140 | 8620 | 8610 | 8620 | 8610 | 184 |
| 522 | 20230920 | 103500 | 841609090 | 8620 | 8620 | 8620 | 8620 | 47 |
| 523 | 20230920 | 103400 | 841203950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 524 | 20230920 | 103300 | 841203950 | 8620 | 8600 | 8620 | 8590 | 829 |
| 525 | 20230920 | 103200 | 834077600 | 8600 | 8600 | 8630 | 8600 | 311 |
| 526 | 20230920 | 103100 | 831402580 | 8640 | 8640 | 8640 | 8640 | 143 |
| 527 | 20230920 | 103000 | 830167060 | 8640 | 8640 | 8640 | 8640 | 858 |
| 528 | 20230920 | 102900 | 822753940 | 8640 | 8630 | 8650 | 8630 | 1965 |
| 529 | 20230920 | 102800 | 805787520 | 8620 | 8590 | 8620 | 8590 | 208 |
| 530 | 20230920 | 102700 | 803997800 | 8630 | 8610 | 8630 | 8590 | 478 |
| 531 | 20230920 | 102600 | 799877680 | 8610 | 8590 | 8610 | 8590 | 1361 |
| 532 | 20230920 | 102500 | 788171440 | 8570 | 8580 | 8580 | 8570 | 129 |
| 533 | 20230920 | 102400 | 787065360 | 8610 | 8570 | 8610 | 8570 | 19 |
| 534 | 20230920 | 102300 | 786902210 | 8590 | 8590 | 8590 | 8590 | 243 |
| 535 | 20230920 | 102200 | 784814840 | 8560 | 8600 | 8610 | 8560 | 1619 |
| 536 | 20230920 | 102100 | 770933740 | 8600 | 8600 | 8620 | 8600 | 113 |
| 537 | 20230920 | 102000 | 769961780 | 8590 | 8600 | 8600 | 8580 | 110 |
| 538 | 20230920 | 101900 | 769016960 | 8600 | 8590 | 8600 | 8580 | 30 |
| 539 | 20230920 | 101800 | 768759310 | 8580 | 8610 | 8620 | 8580 | 238 |
| 540 | 20230920 | 101700 | 766712910 | 8620 | 8580 | 8620 | 8580 | 476 |
| 541 | 20230920 | 101600 | 762615430 | 8590 | 8590 | 8590 | 8570 | 806 |
| 542 | 20230920 | 101500 | 755695270 | 8590 | 8570 | 8630 | 8560 | 1953 |
| 543 | 20230920 | 101400 | 738964250 | 8570 | 8660 | 8660 | 8570 | 1566 |
| 544 | 20230920 | 101300 | 725502460 | 8660 | 8650 | 8670 | 8650 | 767 |
| 545 | 20230920 | 101200 | 718862540 | 8650 | 8640 | 8660 | 8640 | 1020 |
| 546 | 20230920 | 101100 | 710039980 | 8640 | 8620 | 8640 | 8590 | 767 |
| 547 | 20230920 | 101000 | 703423700 | 8620 | 8610 | 8620 | 8590 | 1224 |
| 548 | 20230920 | 100900 | 692891390 | 8580 | 8610 | 8610 | 8570 | 468 |
| 549 | 20230920 | 100800 | 688867450 | 8610 | 8620 | 8620 | 8600 | 89 |
| 550 | 20230920 | 100700 | 688101030 | 8640 | 8640 | 8640 | 8640 | 15 |
| 551 | 20230920 | 100600 | 687971430 | 8650 | 8650 | 8670 | 8650 | 1830 |
| 552 | 20230920 | 100500 | 672121020 | 8660 | 8620 | 8660 | 8620 | 4591 |
| 553 | 20230920 | 100400 | 632386030 | 8620 | 8620 | 8630 | 8620 | 67 |
| 554 | 20230920 | 100300 | 631808420 | 8620 | 8610 | 8660 | 8610 | 2696 |
| 555 | 20230920 | 100200 | 608510520 | 8640 | 8620 | 8640 | 8590 | 2216 |
| 556 | 20230920 | 100100 | 589393500 | 8620 | 8540 | 8620 | 8540 | 4717 |
| 557 | 20230920 | 100000 | 548854620 | 8530 | 8540 | 8540 | 8530 | 11 |
| 558 | 20230920 | 095900 | 548760710 | 8530 | 8530 | 8530 | 8520 | 667 |
| 559 | 20230920 | 095800 | 543072870 | 8530 | 8530 | 8540 | 8530 | 739 |
| 560 | 20230920 | 095700 | 536769130 | 8530 | 8530 | 8530 | 8530 | 10 |
| 561 | 20230920 | 095600 | 536683830 | 8530 | 8530 | 8530 | 8530 | 17 |
| 562 | 20230920 | 095500 | 536538820 | 8530 | 8520 | 8530 | 8520 | 113 |
| 563 | 20230920 | 095400 | 535575100 | 8520 | 8530 | 8530 | 8520 | 21 |
| 564 | 20230920 | 095300 | 535396170 | 8540 | 8540 | 8540 | 8540 | 87 |
| 565 | 20230920 | 095200 | 534653190 | 8540 | 8540 | 8540 | 8540 | 9 |
| 566 | 20230920 | 095100 | 534576330 | 8550 | 8550 | 8550 | 8540 | 15 |
| 567 | 20230920 | 095000 | 534448180 | 8550 | 8550 | 8580 | 8550 | 3396 |
| 568 | 20230920 | 094900 | 505312030 | 8570 | 8510 | 8570 | 8500 | 5059 |
| 569 | 20230920 | 094800 | 462038380 | 8510 | 8510 | 8510 | 8510 | 50 |
| 570 | 20230920 | 094700 | 461612880 | 8500 | 8500 | 8500 | 8500 | 144 |
| 571 | 20230920 | 094600 | 460388880 | 8500 | 8500 | 8500 | 8500 | 1059 |
| 572 | 20230920 | 094500 | 451387380 | 8490 | 8520 | 8520 | 8490 | 1482 |
| 573 | 20230920 | 094400 | 438774670 | 8520 | 8510 | 8520 | 8470 | 399 |
| 574 | 20230920 | 094300 | 435385250 | 8470 | 8490 | 8490 | 8470 | 2001 |
| 575 | 20230920 | 094200 | 418433410 | 8490 | 8520 | 8520 | 8490 | 307 |
| 576 | 20230920 | 094100 | 415820220 | 8520 | 8530 | 8530 | 8520 | 156 |
| 577 | 20230920 | 094000 | 414489550 | 8530 | 8520 | 8530 | 8520 | 130 |
| 578 | 20230920 | 093900 | 413381940 | 8520 | 8520 | 8520 | 8520 | 210 |
| 579 | 20230920 | 093800 | 411592740 | 8520 | 8570 | 8570 | 8520 | 314 |
| 580 | 20230920 | 093700 | 408909220 | 8580 | 8580 | 8590 | 8580 | 184 |
| 581 | 20230920 | 093600 | 407330460 | 8590 | 8550 | 8590 | 8550 | 1835 |
| 582 | 20230920 | 093500 | 391604700 | 8590 | 8520 | 8610 | 8520 | 14641 |
| 583 | 20230920 | 093400 | 265998030 | 8520 | 8480 | 8520 | 8480 | 2141 |
| 584 | 20230920 | 093300 | 247789130 | 8490 | 8490 | 8500 | 8490 | 243 |
| 585 | 20230920 | 093200 | 245724750 | 8490 | 8490 | 8490 | 8490 | 101 |
| 586 | 20230920 | 093100 | 244867260 | 8490 | 8480 | 8490 | 8480 | 618 |
| 587 | 20230920 | 093000 | 239626210 | 8480 | 8470 | 8480 | 8460 | 536 |
| 588 | 20230920 | 092900 | 235090370 | 8460 | 8470 | 8470 | 8460 | 78 |
| 589 | 20230920 | 092800 | 234430110 | 8480 | 8480 | 8480 | 8480 | 11 |
| 590 | 20230920 | 092700 | 234336830 | 8460 | 8480 | 8480 | 8460 | 1098 |
| 591 | 20230920 | 092600 | 225036630 | 8480 | 8520 | 8530 | 8480 | 1187 |
| 592 | 20230920 | 092500 | 214963420 | 8530 | 8490 | 8550 | 8490 | 2607 |
| 593 | 20230920 | 092400 | 192713830 | 8490 | 8510 | 8510 | 8490 | 1537 |
| 594 | 20230920 | 092300 | 179640160 | 8510 | 8480 | 8510 | 8450 | 1205 |
| 595 | 20230920 | 092200 | 169419820 | 8490 | 8470 | 8510 | 8450 | 8748 |
| 596 | 20230920 | 092100 | 95075220 | 8470 | 8380 | 8480 | 8380 | 6848 |
| 597 | 20230920 | 092000 | 37408310 | 8380 | 8390 | 8390 | 8370 | 124 |
| 598 | 20230920 | 091900 | 36369100 | 8390 | 8370 | 8390 | 8370 | 1094 |
| 599 | 20230920 | 091800 | 27202630 | 8360 | 8350 | 8360 | 8350 | 1798 |
| 600 | 20230920 | 091700 | 12176690 | 8350 | 8350 | 8360 | 8350 | 44 |
| 601 | 20230920 | 091600 | 11809280 | 8360 | 8350 | 8360 | 8350 | 56 |
| 602 | 20230920 | 091500 | 11341470 | 8350 | 8360 | 8360 | 8350 | 84 |
| 603 | 20230920 | 091400 | 10640030 | 8350 | 8350 | 8360 | 8350 | 12 |
| 604 | 20230920 | 091300 | 10539820 | 8360 | 8340 | 8360 | 8340 | 226 |
| 605 | 20230920 | 091200 | 8652180 | 8350 | 8350 | 8350 | 8340 | 41 |
| 606 | 20230920 | 091100 | 8309840 | 8350 | 8350 | 8350 | 8350 | 127 |
| 607 | 20230920 | 091000 | 7249390 | 8350 | 8350 | 8350 | 8340 | 129 |
| 608 | 20230920 | 090900 | 6172310 | 8330 | 8330 | 8330 | 8330 | 15 |
| 609 | 20230920 | 090800 | 6047360 | 8330 | 8340 | 8340 | 8330 | 11 |
| 610 | 20230920 | 090700 | 5955720 | 8340 | 8320 | 8340 | 8320 | 20 |
| 611 | 20230920 | 090600 | 5789010 | 8310 | 8310 | 8310 | 8310 | 0 |
| 612 | 20230920 | 090500 | 5789010 | 8310 | 8320 | 8340 | 8310 | 114 |
| 613 | 20230920 | 090400 | 4840860 | 8310 | 8310 | 8310 | 8310 | 0 |
| 614 | 20230920 | 090300 | 4840860 | 8310 | 8310 | 8310 | 8310 | 20 |
| 615 | 20230920 | 090200 | 4674660 | 8330 | 8330 | 8330 | 8330 | 111 |
| 616 | 20230920 | 090100 | 3750030 | 8330 | 8330 | 8330 | 8330 | 111 |
| 617 | 20230920 | 090000 | 2825400 | 8310 | 8310 | 8310 | 8310 | 340 |