32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 191800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 634 |
| 3 | 20230927 | 191700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 4 | 20230927 | 191600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 5 | 20230927 | 191500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 6 | 20230927 | 191400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 7 | 20230927 | 191300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 8 | 20230927 | 191200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 9 | 20230927 | 191100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 10 | 20230927 | 191000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 11 | 20230927 | 190900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 12 | 20230927 | 190800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 13 | 20230927 | 190700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 14 | 20230927 | 190600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 15 | 20230927 | 190500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 16 | 20230927 | 190400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 17 | 20230927 | 190300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 18 | 20230927 | 190200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 19 | 20230927 | 190100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 20 | 20230927 | 190000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 21 | 20230927 | 185900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 22 | 20230927 | 185800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 23 | 20230927 | 185700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 24 | 20230927 | 185600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 25 | 20230927 | 185500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 26 | 20230927 | 185400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 27 | 20230927 | 185300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 28 | 20230927 | 185200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 29 | 20230927 | 185100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 30 | 20230927 | 185000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 31 | 20230927 | 184900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 32 | 20230927 | 184800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 634 |
| 33 | 20230927 | 184700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 34 | 20230927 | 184600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 35 | 20230927 | 184500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 36 | 20230927 | 184400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 37 | 20230927 | 184300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 38 | 20230927 | 184200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 39 | 20230927 | 184100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 40 | 20230927 | 184000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 41 | 20230927 | 183900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 42 | 20230927 | 183800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 43 | 20230927 | 183700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 44 | 20230927 | 183600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 45 | 20230927 | 183500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 46 | 20230927 | 183400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 47 | 20230927 | 183300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 48 | 20230927 | 183200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 49 | 20230927 | 183100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 50 | 20230927 | 183000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 51 | 20230927 | 182900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 52 | 20230927 | 182800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 53 | 20230927 | 182700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 54 | 20230927 | 182600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 55 | 20230927 | 182500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 56 | 20230927 | 182400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 57 | 20230927 | 182300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 58 | 20230927 | 182200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 59 | 20230927 | 182100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 60 | 20230927 | 182000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 61 | 20230927 | 181900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 62 | 20230927 | 181800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 634 |
| 63 | 20230927 | 181700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 64 | 20230927 | 181600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 65 | 20230927 | 181500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 66 | 20230927 | 181400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 67 | 20230927 | 181300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 68 | 20230927 | 181200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 69 | 20230927 | 181100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 70 | 20230927 | 181000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 71 | 20230927 | 180900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 72 | 20230927 | 180800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 73 | 20230927 | 180700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 74 | 20230927 | 180600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 75 | 20230927 | 180500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 76 | 20230927 | 180400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 77 | 20230927 | 180300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 78 | 20230927 | 180200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 79 | 20230927 | 180100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 80 | 20230927 | 180000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 81 | 20230927 | 175900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 82 | 20230927 | 175800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 83 | 20230927 | 175700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 84 | 20230927 | 175600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 85 | 20230927 | 175500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 86 | 20230927 | 175400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 87 | 20230927 | 175300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 88 | 20230927 | 175200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 89 | 20230927 | 175100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 90 | 20230927 | 175000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 91 | 20230927 | 174900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 92 | 20230927 | 174800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 634 |
| 93 | 20230927 | 174700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 94 | 20230927 | 174600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 95 | 20230927 | 174500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 96 | 20230927 | 174400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 97 | 20230927 | 174300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 98 | 20230927 | 174200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 99 | 20230927 | 174100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 100 | 20230927 | 174000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 101 | 20230927 | 173900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 102 | 20230927 | 173800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 103 | 20230927 | 173700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 104 | 20230927 | 173600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 105 | 20230927 | 173500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 106 | 20230927 | 173400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 107 | 20230927 | 173300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 108 | 20230927 | 173200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 109 | 20230927 | 173100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 110 | 20230927 | 173000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 111 | 20230927 | 172900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 112 | 20230927 | 172800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 113 | 20230927 | 172700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 114 | 20230927 | 172600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 115 | 20230927 | 172500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 116 | 20230927 | 172400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 117 | 20230927 | 172300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 118 | 20230927 | 172200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 119 | 20230927 | 172100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 120 | 20230927 | 172000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 121 | 20230927 | 171900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 122 | 20230927 | 171800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 634 |
| 123 | 20230927 | 171700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 124 | 20230927 | 171600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 125 | 20230927 | 171500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 126 | 20230927 | 171400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 127 | 20230927 | 171300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 128 | 20230927 | 171200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 129 | 20230927 | 171100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 130 | 20230927 | 171000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 131 | 20230927 | 170900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 132 | 20230927 | 170800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 133 | 20230927 | 170700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 134 | 20230927 | 170600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 135 | 20230927 | 170500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 136 | 20230927 | 170400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 137 | 20230927 | 170300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 138 | 20230927 | 170200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 139 | 20230927 | 170100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 140 | 20230927 | 170000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 141 | 20230927 | 165900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 142 | 20230927 | 165800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 143 | 20230927 | 165700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 144 | 20230927 | 165600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 145 | 20230927 | 165500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 146 | 20230927 | 165400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 147 | 20230927 | 165300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 148 | 20230927 | 165200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 149 | 20230927 | 165100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 150 | 20230927 | 165000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 151 | 20230927 | 164900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 152 | 20230927 | 164800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 634 |
| 153 | 20230927 | 164700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 154 | 20230927 | 164600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 155 | 20230927 | 164500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 156 | 20230927 | 164400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 157 | 20230927 | 164300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 158 | 20230927 | 164200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 159 | 20230927 | 164100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 160 | 20230927 | 164000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 161 | 20230927 | 163900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 162 | 20230927 | 163800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 163 | 20230927 | 163700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 164 | 20230927 | 163600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 165 | 20230927 | 163500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 166 | 20230927 | 163400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 167 | 20230927 | 163300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 168 | 20230927 | 163200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 169 | 20230927 | 163100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 170 | 20230927 | 163000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 171 | 20230927 | 162900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 172 | 20230927 | 162800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 173 | 20230927 | 162700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 174 | 20230927 | 162600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 175 | 20230927 | 162500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 176 | 20230927 | 162400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 177 | 20230927 | 162300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 178 | 20230927 | 162200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 179 | 20230927 | 162100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 180 | 20230927 | 162000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 181 | 20230927 | 161900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 182 | 20230927 | 161800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 634 |
| 183 | 20230927 | 161700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 184 | 20230927 | 161600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 185 | 20230927 | 161500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 186 | 20230927 | 161400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 187 | 20230927 | 161300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 188 | 20230927 | 161200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 189 | 20230927 | 161100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 190 | 20230927 | 161000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 191 | 20230927 | 160900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 192 | 20230927 | 160800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 193 | 20230927 | 160700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 194 | 20230927 | 160600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 195 | 20230927 | 160500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 196 | 20230927 | 160400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 197 | 20230927 | 160300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 198 | 20230927 | 160200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 199 | 20230927 | 160100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 200 | 20230927 | 160000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 201 | 20230927 | 155900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 202 | 20230927 | 155800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 203 | 20230927 | 155700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 204 | 20230927 | 155600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 205 | 20230927 | 155500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 206 | 20230927 | 155400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 207 | 20230927 | 155300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 208 | 20230927 | 155200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 209 | 20230927 | 155100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 210 | 20230927 | 155000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 211 | 20230927 | 154900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 212 | 20230927 | 154800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 634 |
| 213 | 20230927 | 154700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 214 | 20230927 | 154600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 215 | 20230927 | 154500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 216 | 20230927 | 154400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 217 | 20230927 | 154300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 218 | 20230927 | 154200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 219 | 20230927 | 154100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 220 | 20230927 | 154000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 221 | 20230927 | 153900 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 222 | 20230927 | 153800 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 223 | 20230927 | 153700 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 224 | 20230927 | 153600 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 225 | 20230927 | 153500 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 226 | 20230927 | 153400 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 227 | 20230927 | 153300 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 228 | 20230927 | 153200 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 229 | 20230927 | 153100 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 0 |
| 230 | 20230927 | 153000 | 1362619880 | 18640 | 18640 | 18640 | 18640 | 634 |
| 231 | 20230927 | 152900 | 1350802120 | 18640 | 18640 | 18640 | 18640 | 0 |
| 232 | 20230927 | 152800 | 1350802120 | 18640 | 18640 | 18640 | 18640 | 0 |
| 233 | 20230927 | 152700 | 1350802120 | 18640 | 18640 | 18640 | 18640 | 0 |
| 234 | 20230927 | 152600 | 1350802120 | 18640 | 18640 | 18640 | 18640 | 0 |
| 235 | 20230927 | 152500 | 1350802120 | 18640 | 18640 | 18640 | 18640 | 0 |
| 236 | 20230927 | 152400 | 1350802120 | 18640 | 18640 | 18640 | 18640 | 0 |
| 237 | 20230927 | 152300 | 1350802120 | 18640 | 18640 | 18640 | 18640 | 0 |
| 238 | 20230927 | 152200 | 1350802120 | 18640 | 18640 | 18640 | 18640 | 0 |
| 239 | 20230927 | 152100 | 1350802120 | 18640 | 18640 | 18640 | 18640 | 0 |
| 240 | 20230927 | 152000 | 1350802120 | 18640 | 18640 | 18640 | 18640 | 0 |
| 241 | 20230927 | 151900 | 1350802120 | 18640 | 18620 | 18640 | 18620 | 498 |
| 242 | 20230927 | 151800 | 1341522630 | 18580 | 18560 | 18630 | 18560 | 89 |
| 243 | 20230927 | 151700 | 1339865800 | 18530 | 18560 | 18560 | 18520 | 399 |
| 244 | 20230927 | 151600 | 1332466170 | 18560 | 18560 | 18570 | 18520 | 373 |
| 245 | 20230927 | 151500 | 1325551640 | 18560 | 18520 | 18560 | 18520 | 671 |
| 246 | 20230927 | 151400 | 1313116320 | 18520 | 18630 | 18630 | 18520 | 124 |
| 247 | 20230927 | 151300 | 1310819290 | 18630 | 18540 | 18630 | 18530 | 351 |
| 248 | 20230927 | 151200 | 1304310340 | 18520 | 18520 | 18520 | 18520 | 329 |
| 249 | 20230927 | 151100 | 1298217260 | 18630 | 18560 | 18630 | 18520 | 467 |
| 250 | 20230927 | 151000 | 1289555350 | 18560 | 18580 | 18580 | 18560 | 617 |
| 251 | 20230927 | 150900 | 1278095450 | 18580 | 18580 | 18580 | 18580 | 236 |
| 252 | 20230927 | 150800 | 1273710570 | 18580 | 18610 | 18610 | 18580 | 33 |
| 253 | 20230927 | 150700 | 1273096920 | 18610 | 18610 | 18610 | 18610 | 32 |
| 254 | 20230927 | 150600 | 1272501400 | 18610 | 18620 | 18620 | 18610 | 327 |
| 255 | 20230927 | 150500 | 1266415810 | 18620 | 18620 | 18630 | 18570 | 443 |
| 256 | 20230927 | 150400 | 1258181690 | 18560 | 18550 | 18560 | 18550 | 294 |
| 257 | 20230927 | 150300 | 1252727980 | 18550 | 18560 | 18620 | 18550 | 218 |
| 258 | 20230927 | 150200 | 1248676400 | 18560 | 18560 | 18560 | 18560 | 303 |
| 259 | 20230927 | 150100 | 1243052720 | 18560 | 18590 | 18590 | 18560 | 266 |
| 260 | 20230927 | 150000 | 1238114770 | 18550 | 18580 | 18580 | 18550 | 441 |
| 261 | 20230927 | 145900 | 1229933920 | 18580 | 18590 | 18590 | 18580 | 263 |
| 262 | 20230927 | 145800 | 1225047260 | 18580 | 18580 | 18580 | 18560 | 554 |
| 263 | 20230927 | 145700 | 1214760420 | 18580 | 18550 | 18580 | 18550 | 305 |
| 264 | 20230927 | 145600 | 1209101640 | 18550 | 18540 | 18560 | 18540 | 86 |
| 265 | 20230927 | 145500 | 1207506160 | 18540 | 18530 | 18540 | 18500 | 375 |
| 266 | 20230927 | 145400 | 1200566310 | 18470 | 18470 | 18470 | 18470 | 276 |
| 267 | 20230927 | 145300 | 1195468590 | 18500 | 18500 | 18500 | 18460 | 1541 |
| 268 | 20230927 | 145200 | 1167007760 | 18490 | 18490 | 18490 | 18440 | 409 |
| 269 | 20230927 | 145100 | 1159457900 | 18480 | 18430 | 18480 | 18430 | 685 |
| 270 | 20230927 | 145000 | 1146816350 | 18450 | 18480 | 18480 | 18450 | 460 |
| 271 | 20230927 | 144900 | 1138329050 | 18480 | 18480 | 18480 | 18480 | 82 |
| 272 | 20230927 | 144800 | 1136813690 | 18480 | 18490 | 18490 | 18480 | 338 |
| 273 | 20230927 | 144700 | 1130566960 | 18490 | 18490 | 18490 | 18490 | 114 |
| 274 | 20230927 | 144600 | 1128459100 | 18480 | 18480 | 18480 | 18480 | 345 |
| 275 | 20230927 | 144500 | 1122083500 | 18460 | 18440 | 18460 | 18440 | 362 |
| 276 | 20230927 | 144400 | 1115406880 | 18450 | 18420 | 18460 | 18420 | 396 |
| 277 | 20230927 | 144300 | 1108111050 | 18480 | 18450 | 18480 | 18450 | 3 |
| 278 | 20230927 | 144200 | 1108055660 | 18450 | 18440 | 18540 | 18430 | 285 |
| 279 | 20230927 | 144100 | 1102802200 | 18470 | 18500 | 18540 | 18450 | 495 |
| 280 | 20230927 | 144000 | 1093667360 | 18450 | 18460 | 18460 | 18420 | 368 |
| 281 | 20230927 | 143900 | 1086883070 | 18450 | 18450 | 18540 | 18450 | 479 |
| 282 | 20230927 | 143800 | 1078044350 | 18470 | 18480 | 18480 | 18470 | 256 |
| 283 | 20230927 | 143700 | 1073313870 | 18420 | 18510 | 18540 | 18420 | 607 |
| 284 | 20230927 | 143600 | 1062106220 | 18450 | 18450 | 18450 | 18450 | 303 |
| 285 | 20230927 | 143500 | 1056515870 | 18450 | 18450 | 18450 | 18450 | 289 |
| 286 | 20230927 | 143400 | 1051183820 | 18450 | 18450 | 18450 | 18450 | 467 |
| 287 | 20230927 | 143300 | 1042567670 | 18430 | 18450 | 18450 | 18430 | 304 |
| 288 | 20230927 | 143200 | 1036964750 | 18450 | 18470 | 18470 | 18450 | 338 |
| 289 | 20230927 | 143100 | 1030724070 | 18430 | 18430 | 18430 | 18430 | 291 |
| 290 | 20230927 | 143000 | 1025360940 | 18440 | 18450 | 18510 | 18440 | 875 |
| 291 | 20230927 | 142900 | 1009215850 | 18450 | 18450 | 18450 | 18450 | 29 |
| 292 | 20230927 | 142800 | 1008680800 | 18450 | 18450 | 18460 | 18440 | 361 |
| 293 | 20230927 | 142700 | 1002022040 | 18450 | 18450 | 18450 | 18450 | 352 |
| 294 | 20230927 | 142600 | 995527640 | 18440 | 18450 | 18450 | 18440 | 320 |
| 295 | 20230927 | 142500 | 989624440 | 18440 | 18430 | 18440 | 18410 | 642 |
| 296 | 20230927 | 142400 | 977800940 | 18410 | 18450 | 18460 | 18410 | 442 |
| 297 | 20230927 | 142300 | 969651880 | 18450 | 18480 | 18480 | 18450 | 350 |
| 298 | 20230927 | 142200 | 963190890 | 18480 | 18480 | 18490 | 18470 | 884 |
| 299 | 20230927 | 142100 | 946858530 | 18470 | 18500 | 18500 | 18470 | 354 |
| 300 | 20230927 | 142000 | 940315950 | 18470 | 18470 | 18470 | 18470 | 348 |
| 301 | 20230927 | 141900 | 933888390 | 18460 | 18460 | 18460 | 18460 | 254 |
| 302 | 20230927 | 141800 | 929199550 | 18450 | 18500 | 18500 | 18450 | 421 |
| 303 | 20230927 | 141700 | 921427100 | 18440 | 18440 | 18440 | 18440 | 0 |
| 304 | 20230927 | 141600 | 921427100 | 18440 | 18440 | 18440 | 18440 | 271 |
| 305 | 20230927 | 141500 | 916429860 | 18440 | 18460 | 18500 | 18440 | 767 |
| 306 | 20230927 | 141400 | 902275780 | 18410 | 18410 | 18410 | 18410 | 229 |
| 307 | 20230927 | 141300 | 898059890 | 18400 | 18450 | 18460 | 18400 | 344 |
| 308 | 20230927 | 141200 | 891723790 | 18450 | 18380 | 18450 | 18380 | 448 |
| 309 | 20230927 | 141100 | 883480700 | 18440 | 18390 | 18440 | 18390 | 340 |
| 310 | 20230927 | 141000 | 877225350 | 18390 | 18390 | 18390 | 18390 | 0 |
| 311 | 20230927 | 140900 | 877225350 | 18390 | 18390 | 18390 | 18390 | 297 |
| 312 | 20230927 | 140800 | 871763520 | 18400 | 18400 | 18400 | 18400 | 289 |
| 313 | 20230927 | 140700 | 866445920 | 18410 | 18410 | 18410 | 18410 | 347 |
| 314 | 20230927 | 140600 | 860057650 | 18400 | 18400 | 18400 | 18400 | 240 |
| 315 | 20230927 | 140500 | 855641650 | 18400 | 18400 | 18400 | 18400 | 345 |
| 316 | 20230927 | 140400 | 849293650 | 18450 | 18400 | 18450 | 18400 | 263 |
| 317 | 20230927 | 140300 | 844453350 | 18450 | 18410 | 18450 | 18410 | 317 |
| 318 | 20230927 | 140200 | 838617340 | 18410 | 18410 | 18410 | 18410 | 341 |
| 319 | 20230927 | 140100 | 832339530 | 18410 | 18420 | 18420 | 18410 | 354 |
| 320 | 20230927 | 140000 | 825819770 | 18420 | 18440 | 18470 | 18420 | 588 |
| 321 | 20230927 | 135900 | 814981850 | 18440 | 18440 | 18440 | 18440 | 283 |
| 322 | 20230927 | 135800 | 809763330 | 18470 | 18430 | 18470 | 18430 | 324 |
| 323 | 20230927 | 135700 | 803791850 | 18430 | 18430 | 18430 | 18430 | 0 |
| 324 | 20230927 | 135600 | 803791850 | 18430 | 18430 | 18430 | 18430 | 266 |
| 325 | 20230927 | 135500 | 798889470 | 18430 | 18470 | 18470 | 18430 | 318 |
| 326 | 20230927 | 135400 | 793028690 | 18430 | 18430 | 18430 | 18430 | 465 |
| 327 | 20230927 | 135300 | 784458740 | 18430 | 18430 | 18430 | 18430 | 371 |
| 328 | 20230927 | 135200 | 777621210 | 18440 | 18440 | 18440 | 18440 | 403 |
| 329 | 20230927 | 135100 | 770189890 | 18440 | 18440 | 18440 | 18440 | 303 |
| 330 | 20230927 | 135000 | 764602570 | 18450 | 18450 | 18450 | 18450 | 0 |
| 331 | 20230927 | 134900 | 764602570 | 18450 | 18500 | 18520 | 18450 | 295 |
| 332 | 20230927 | 134800 | 759159180 | 18450 | 18450 | 18450 | 18450 | 333 |
| 333 | 20230927 | 134700 | 753015330 | 18450 | 18450 | 18450 | 18450 | 256 |
| 334 | 20230927 | 134600 | 748292130 | 18450 | 18450 | 18450 | 18450 | 321 |
| 335 | 20230927 | 134500 | 742369680 | 18500 | 18440 | 18500 | 18440 | 297 |
| 336 | 20230927 | 134400 | 736889810 | 18440 | 18450 | 18450 | 18440 | 363 |
| 337 | 20230927 | 134300 | 730192680 | 18490 | 18450 | 18490 | 18450 | 77 |
| 338 | 20230927 | 134200 | 728771990 | 18460 | 18500 | 18520 | 18460 | 1802 |
| 339 | 20230927 | 134100 | 695467210 | 18490 | 18530 | 18530 | 18490 | 723 |
| 340 | 20230927 | 134000 | 682081480 | 18550 | 18560 | 18560 | 18550 | 222 |
| 341 | 20230927 | 133900 | 677962220 | 18590 | 18600 | 18600 | 18590 | 143 |
| 342 | 20230927 | 133800 | 675303750 | 18590 | 18620 | 18620 | 18590 | 294 |
| 343 | 20230927 | 133700 | 669835750 | 18620 | 18600 | 18620 | 18600 | 68 |
| 344 | 20230927 | 133600 | 668570050 | 18620 | 18620 | 18740 | 18610 | 169 |
| 345 | 20230927 | 133500 | 665423650 | 18630 | 18630 | 18640 | 18610 | 456 |
| 346 | 20230927 | 133400 | 656928730 | 18630 | 18640 | 18640 | 18630 | 171 |
| 347 | 20230927 | 133300 | 653742870 | 18640 | 18620 | 18640 | 18600 | 1302 |
| 348 | 20230927 | 133200 | 629496280 | 18600 | 18620 | 18620 | 18600 | 731 |
| 349 | 20230927 | 133100 | 615890400 | 18630 | 18650 | 18650 | 18630 | 427 |
| 350 | 20230927 | 133000 | 607933390 | 18650 | 18650 | 18650 | 18650 | 0 |
| 351 | 20230927 | 132900 | 607933390 | 18650 | 18660 | 18660 | 18650 | 97 |
| 352 | 20230927 | 132800 | 606124330 | 18660 | 18670 | 18670 | 18660 | 66 |
| 353 | 20230927 | 132700 | 604892670 | 18670 | 18690 | 18690 | 18670 | 25 |
| 354 | 20230927 | 132600 | 604425720 | 18690 | 18690 | 18690 | 18680 | 568 |
| 355 | 20230927 | 132500 | 593812590 | 18680 | 18680 | 18680 | 18680 | 325 |
| 356 | 20230927 | 132400 | 587741590 | 18720 | 18720 | 18720 | 18720 | 212 |
| 357 | 20230927 | 132300 | 583772950 | 18740 | 18760 | 18760 | 18740 | 188 |
| 358 | 20230927 | 132200 | 580247950 | 18760 | 18820 | 18820 | 18760 | 638 |
| 359 | 20230927 | 132100 | 568250910 | 18820 | 18820 | 18820 | 18820 | 344 |
| 360 | 20230927 | 132000 | 561776830 | 18820 | 18820 | 18820 | 18820 | 56 |
| 361 | 20230927 | 131900 | 560722910 | 18850 | 18850 | 18850 | 18850 | 5 |
| 362 | 20230927 | 131800 | 560628660 | 18850 | 18850 | 18850 | 18850 | 0 |
| 363 | 20230927 | 131700 | 560628660 | 18850 | 18840 | 18850 | 18840 | 2 |
| 364 | 20230927 | 131600 | 560590970 | 18820 | 18820 | 18820 | 18820 | 1 |
| 365 | 20230927 | 131500 | 560572150 | 18810 | 18810 | 18810 | 18810 | 0 |
| 366 | 20230927 | 131400 | 560572150 | 18810 | 18810 | 18810 | 18810 | 0 |
| 367 | 20230927 | 131300 | 560572150 | 18810 | 18810 | 18810 | 18810 | 0 |
| 368 | 20230927 | 131200 | 560572150 | 18810 | 18810 | 18810 | 18810 | 0 |
| 369 | 20230927 | 131100 | 560572150 | 18810 | 18810 | 18810 | 18810 | 19 |
| 370 | 20230927 | 131000 | 560214760 | 18840 | 18840 | 18840 | 18840 | 0 |
| 371 | 20230927 | 130900 | 560214760 | 18840 | 18840 | 18840 | 18840 | 309 |
| 372 | 20230927 | 130800 | 554393200 | 18830 | 18830 | 18830 | 18830 | 0 |
| 373 | 20230927 | 130700 | 554393200 | 18830 | 18830 | 18830 | 18830 | 21 |
| 374 | 20230927 | 130600 | 553997770 | 18840 | 18840 | 18840 | 18840 | 0 |
| 375 | 20230927 | 130500 | 553997770 | 18840 | 18830 | 18840 | 18830 | 2 |
| 376 | 20230927 | 130400 | 553960100 | 18830 | 18830 | 18830 | 18830 | 0 |
| 377 | 20230927 | 130300 | 553960100 | 18830 | 18830 | 18830 | 18830 | 184 |
| 378 | 20230927 | 130200 | 550495380 | 18830 | 18830 | 18830 | 18830 | 316 |
| 379 | 20230927 | 130100 | 544545100 | 18840 | 18840 | 18840 | 18840 | 632 |
| 380 | 20230927 | 130000 | 532638220 | 18850 | 18850 | 18850 | 18850 | 27 |
| 381 | 20230927 | 125900 | 532129270 | 18850 | 18850 | 18850 | 18850 | 0 |
| 382 | 20230927 | 125800 | 532129270 | 18850 | 18920 | 18920 | 18850 | 357 |
| 383 | 20230927 | 125700 | 525395460 | 18940 | 18940 | 18940 | 18940 | 0 |
| 384 | 20230927 | 125600 | 525395460 | 18940 | 18880 | 18940 | 18880 | 3 |
| 385 | 20230927 | 125500 | 525338760 | 18940 | 18880 | 18940 | 18880 | 2 |
| 386 | 20230927 | 125400 | 525300940 | 18840 | 18910 | 18940 | 18840 | 64 |
| 387 | 20230927 | 125300 | 524090970 | 18950 | 18950 | 18950 | 18950 | 50 |
| 388 | 20230927 | 125200 | 523143470 | 18950 | 18950 | 18950 | 18950 | 110 |
| 389 | 20230927 | 125100 | 521058970 | 18950 | 18950 | 18950 | 18950 | 0 |
| 390 | 20230927 | 125000 | 521058970 | 18950 | 18940 | 18950 | 18940 | 20 |
| 391 | 20230927 | 124900 | 520680160 | 18940 | 18940 | 18940 | 18940 | 545 |
| 392 | 20230927 | 124800 | 510357860 | 18950 | 18950 | 18950 | 18950 | 0 |
| 393 | 20230927 | 124700 | 510357860 | 18950 | 18950 | 18950 | 18950 | 0 |
| 394 | 20230927 | 124600 | 510357860 | 18950 | 18950 | 18950 | 18950 | 4 |
| 395 | 20230927 | 124500 | 510282060 | 18890 | 18830 | 18890 | 18830 | 890 |
| 396 | 20230927 | 124400 | 493474350 | 18790 | 18790 | 18790 | 18790 | 3 |
| 397 | 20230927 | 124300 | 493417980 | 18870 | 18790 | 18870 | 18790 | 205 |
| 398 | 20230927 | 124200 | 489565790 | 18790 | 18790 | 18850 | 18790 | 464 |
| 399 | 20230927 | 124100 | 480820680 | 18810 | 18810 | 18810 | 18810 | 0 |
| 400 | 20230927 | 124000 | 480820680 | 18810 | 18810 | 18810 | 18810 | 0 |
| 401 | 20230927 | 123900 | 480820680 | 18810 | 18810 | 18810 | 18810 | 42 |
| 402 | 20230927 | 123800 | 480030660 | 18880 | 18640 | 18970 | 18640 | 4731 |
| 403 | 20230927 | 123700 | 391057630 | 18640 | 18620 | 18640 | 18620 | 646 |
| 404 | 20230927 | 123600 | 379025250 | 18610 | 18610 | 18610 | 18610 | 0 |
| 405 | 20230927 | 123500 | 379025250 | 18610 | 18610 | 18610 | 18610 | 0 |
| 406 | 20230927 | 123400 | 379025250 | 18610 | 18610 | 18610 | 18610 | 0 |
| 407 | 20230927 | 123300 | 379025250 | 18610 | 18610 | 18610 | 18610 | 297 |
| 408 | 20230927 | 123200 | 373498080 | 18610 | 18610 | 18610 | 18610 | 12 |
| 409 | 20230927 | 123100 | 373274760 | 18610 | 18610 | 18610 | 18570 | 329 |
| 410 | 20230927 | 123000 | 367152130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 411 | 20230927 | 122900 | 367152130 | 18620 | 18620 | 18620 | 18620 | 10 |
| 412 | 20230927 | 122800 | 366965930 | 18620 | 18620 | 18620 | 18620 | 0 |
| 413 | 20230927 | 122700 | 366965930 | 18620 | 18620 | 18620 | 18620 | 0 |
| 414 | 20230927 | 122600 | 366965930 | 18620 | 18620 | 18620 | 18620 | 1 |
| 415 | 20230927 | 122500 | 366947310 | 18610 | 18610 | 18610 | 18610 | 20 |
| 416 | 20230927 | 122400 | 366575110 | 18610 | 18610 | 18610 | 18610 | 6 |
| 417 | 20230927 | 122300 | 366463450 | 18610 | 18610 | 18610 | 18610 | 2 |
| 418 | 20230927 | 122200 | 366426230 | 18610 | 18620 | 18620 | 18610 | 84 |
| 419 | 20230927 | 122100 | 364862960 | 18610 | 18580 | 18610 | 18520 | 174 |
| 420 | 20230927 | 122000 | 361630700 | 18580 | 18580 | 18580 | 18580 | 0 |
| 421 | 20230927 | 121900 | 361630700 | 18580 | 18580 | 18580 | 18580 | 0 |
| 422 | 20230927 | 121800 | 361630700 | 18580 | 18580 | 18580 | 18580 | 0 |
| 423 | 20230927 | 121700 | 361630700 | 18580 | 18580 | 18580 | 18580 | 2 |
| 424 | 20230927 | 121600 | 361593540 | 18580 | 18580 | 18580 | 18580 | 99 |
| 425 | 20230927 | 121500 | 359754120 | 18580 | 18580 | 18580 | 18580 | 99 |
| 426 | 20230927 | 121400 | 357914700 | 18580 | 18580 | 18580 | 18580 | 88 |
| 427 | 20230927 | 121300 | 356279660 | 18580 | 18580 | 18580 | 18580 | 180 |
| 428 | 20230927 | 121200 | 352935260 | 18590 | 18590 | 18590 | 18590 | 0 |
| 429 | 20230927 | 121100 | 352935260 | 18590 | 18590 | 18590 | 18590 | 0 |
| 430 | 20230927 | 121000 | 352935260 | 18590 | 18590 | 18590 | 18590 | 0 |
| 431 | 20230927 | 120900 | 352935260 | 18590 | 18590 | 18590 | 18590 | 91 |
| 432 | 20230927 | 120800 | 351243570 | 18600 | 18600 | 18600 | 18600 | 89 |
| 433 | 20230927 | 120700 | 349588170 | 18450 | 18610 | 18610 | 18450 | 101 |
| 434 | 20230927 | 120600 | 347710160 | 18600 | 18600 | 18600 | 18600 | 89 |
| 435 | 20230927 | 120500 | 346054760 | 18610 | 18610 | 18610 | 18440 | 908 |
| 436 | 20230927 | 120400 | 329165310 | 18600 | 18510 | 18610 | 18510 | 1445 |
| 437 | 20230927 | 120300 | 302337970 | 18510 | 18510 | 18510 | 18510 | 5 |
| 438 | 20230927 | 120200 | 302245420 | 18510 | 18510 | 18510 | 18510 | 0 |
| 439 | 20230927 | 120100 | 302245420 | 18510 | 18510 | 18510 | 18510 | 20 |
| 440 | 20230927 | 120000 | 301875220 | 18510 | 18510 | 18510 | 18510 | 0 |
| 441 | 20230927 | 115900 | 301875220 | 18510 | 18510 | 18510 | 18510 | 0 |
| 442 | 20230927 | 115800 | 301875220 | 18510 | 18510 | 18510 | 18510 | 0 |
| 443 | 20230927 | 115700 | 301875220 | 18510 | 18500 | 18510 | 18500 | 244 |
| 444 | 20230927 | 115600 | 297360220 | 18510 | 18510 | 18510 | 18510 | 30 |
| 445 | 20230927 | 115500 | 296804920 | 18510 | 18510 | 18510 | 18510 | 0 |
| 446 | 20230927 | 115400 | 296804920 | 18510 | 18510 | 18510 | 18510 | 0 |
| 447 | 20230927 | 115300 | 296804920 | 18510 | 18510 | 18510 | 18510 | 0 |
| 448 | 20230927 | 115200 | 296804920 | 18510 | 18510 | 18510 | 18510 | 1 |
| 449 | 20230927 | 115100 | 296786410 | 18510 | 18510 | 18510 | 18510 | 1 |
| 450 | 20230927 | 115000 | 296767900 | 18460 | 18460 | 18460 | 18460 | 585 |
| 451 | 20230927 | 114900 | 285968800 | 18450 | 18450 | 18450 | 18450 | 373 |
| 452 | 20230927 | 114800 | 279086950 | 18460 | 18460 | 18460 | 18460 | 0 |
| 453 | 20230927 | 114700 | 279086950 | 18460 | 18460 | 18460 | 18460 | 0 |
| 454 | 20230927 | 114600 | 279086950 | 18460 | 18450 | 18460 | 18450 | 784 |
| 455 | 20230927 | 114500 | 264622140 | 18450 | 18450 | 18450 | 18450 | 0 |
| 456 | 20230927 | 114400 | 264622140 | 18450 | 18450 | 18450 | 18450 | 100 |
| 457 | 20230927 | 114300 | 262777140 | 18460 | 18460 | 18460 | 18460 | 0 |
| 458 | 20230927 | 114200 | 262777140 | 18460 | 18460 | 18460 | 18460 | 0 |
| 459 | 20230927 | 114100 | 262777140 | 18460 | 18460 | 18460 | 18460 | 91 |
| 460 | 20230927 | 114000 | 261097280 | 18470 | 18460 | 18470 | 18460 | 12 |
| 461 | 20230927 | 113900 | 260875750 | 18460 | 18460 | 18460 | 18460 | 1 |
| 462 | 20230927 | 113800 | 260857290 | 18460 | 18450 | 18460 | 18450 | 101 |
| 463 | 20230927 | 113700 | 258992910 | 18450 | 18450 | 18450 | 18450 | 94 |
| 464 | 20230927 | 113600 | 257258610 | 18460 | 18460 | 18460 | 18460 | 0 |
| 465 | 20230927 | 113500 | 257258610 | 18460 | 18460 | 18460 | 18460 | 100 |
| 466 | 20230927 | 113400 | 255412610 | 18470 | 18470 | 18470 | 18470 | 20 |
| 467 | 20230927 | 113300 | 255043210 | 18470 | 18470 | 18470 | 18470 | 1 |
| 468 | 20230927 | 113200 | 255024740 | 18470 | 18470 | 18470 | 18470 | 0 |
| 469 | 20230927 | 113100 | 255024740 | 18470 | 18470 | 18470 | 18470 | 1 |
| 470 | 20230927 | 113000 | 255006270 | 18470 | 18470 | 18470 | 18470 | 121 |
| 471 | 20230927 | 112900 | 252771400 | 18470 | 18470 | 18470 | 18470 | 6 |
| 472 | 20230927 | 112800 | 252660580 | 18500 | 18500 | 18500 | 18500 | 94 |
| 473 | 20230927 | 112700 | 250921580 | 18510 | 18510 | 18510 | 18510 | 10 |
| 474 | 20230927 | 112600 | 250736480 | 18470 | 18470 | 18470 | 18470 | 217 |
| 475 | 20230927 | 112500 | 246728490 | 18470 | 18470 | 18470 | 18470 | 0 |
| 476 | 20230927 | 112400 | 246728490 | 18470 | 18500 | 18500 | 18470 | 602 |
| 477 | 20230927 | 112300 | 235607770 | 18500 | 18500 | 18500 | 18500 | 0 |
| 478 | 20230927 | 112200 | 235607770 | 18500 | 18510 | 18510 | 18500 | 164 |
| 479 | 20230927 | 112100 | 232573640 | 18550 | 18550 | 18610 | 18510 | 141 |
| 480 | 20230927 | 112000 | 229958510 | 18610 | 18550 | 18610 | 18550 | 70 |
| 481 | 20230927 | 111900 | 228655870 | 18620 | 18620 | 18620 | 18620 | 0 |
| 482 | 20230927 | 111800 | 228655870 | 18620 | 18620 | 18620 | 18620 | 0 |
| 483 | 20230927 | 111700 | 228655870 | 18620 | 18620 | 18620 | 18620 | 0 |
| 484 | 20230927 | 111600 | 228655870 | 18620 | 18620 | 18620 | 18620 | 0 |
| 485 | 20230927 | 111500 | 228655870 | 18620 | 18620 | 18620 | 18620 | 0 |
| 486 | 20230927 | 111400 | 228655870 | 18620 | 18540 | 18620 | 18540 | 23 |
| 487 | 20230927 | 111300 | 228227690 | 18620 | 18540 | 18620 | 18540 | 3 |
| 488 | 20230927 | 111200 | 228171910 | 18620 | 18540 | 18620 | 18540 | 10 |
| 489 | 20230927 | 111100 | 227986000 | 18500 | 18500 | 18500 | 18500 | 0 |
| 490 | 20230927 | 111000 | 227986000 | 18500 | 18500 | 18500 | 18500 | 2 |
| 491 | 20230927 | 110900 | 227949000 | 18580 | 18510 | 18580 | 18510 | 31 |
| 492 | 20230927 | 110800 | 227375120 | 18500 | 18540 | 18540 | 18500 | 81 |
| 493 | 20230927 | 110700 | 225875420 | 18550 | 18570 | 18570 | 18550 | 213 |
| 494 | 20230927 | 110600 | 221921410 | 18580 | 18580 | 18580 | 18580 | 100 |
| 495 | 20230927 | 110500 | 220063410 | 18590 | 18590 | 18590 | 18590 | 4 |
| 496 | 20230927 | 110400 | 219989050 | 18590 | 18590 | 18590 | 18590 | 4 |
| 497 | 20230927 | 110300 | 219914690 | 18590 | 18590 | 18590 | 18590 | 0 |
| 498 | 20230927 | 110200 | 219914690 | 18590 | 18590 | 18590 | 18590 | 8 |
| 499 | 20230927 | 110100 | 219765970 | 18590 | 18610 | 18620 | 18590 | 304 |
| 500 | 20230927 | 110000 | 214112570 | 18620 | 18620 | 18620 | 18620 | 1 |
| 501 | 20230927 | 105900 | 214093950 | 18630 | 18630 | 18630 | 18630 | 0 |
| 502 | 20230927 | 105800 | 214093950 | 18630 | 18630 | 18630 | 18630 | 0 |
| 503 | 20230927 | 105700 | 214093950 | 18630 | 18630 | 18630 | 18630 | 71 |
| 504 | 20230927 | 105600 | 212771220 | 18630 | 18630 | 18630 | 18630 | 0 |
| 505 | 20230927 | 105500 | 212771220 | 18630 | 18600 | 18630 | 18600 | 7 |
| 506 | 20230927 | 105400 | 212640940 | 18570 | 18570 | 18570 | 18570 | 0 |
| 507 | 20230927 | 105300 | 212640940 | 18570 | 18610 | 18610 | 18570 | 55 |
| 508 | 20230927 | 105200 | 211619550 | 18560 | 18560 | 18560 | 18560 | 1 |
| 509 | 20230927 | 105100 | 211600990 | 18630 | 18560 | 18630 | 18560 | 2 |
| 510 | 20230927 | 105000 | 211563800 | 18540 | 18540 | 18540 | 18540 | 0 |
| 511 | 20230927 | 104900 | 211563800 | 18540 | 18570 | 18630 | 18500 | 61 |
| 512 | 20230927 | 104800 | 210432630 | 18530 | 18530 | 18530 | 18530 | 100 |
| 513 | 20230927 | 104700 | 208579630 | 18530 | 18530 | 18530 | 18530 | 63 |
| 514 | 20230927 | 104600 | 207412240 | 18580 | 18570 | 18580 | 18570 | 3 |
| 515 | 20230927 | 104500 | 207356520 | 18580 | 18580 | 18580 | 18580 | 0 |
| 516 | 20230927 | 104400 | 207356520 | 18580 | 18570 | 18580 | 18520 | 102 |
| 517 | 20230927 | 104300 | 205467100 | 18580 | 18580 | 18580 | 18580 | 0 |
| 518 | 20230927 | 104200 | 205467100 | 18580 | 18580 | 18580 | 18580 | 0 |
| 519 | 20230927 | 104100 | 205467100 | 18580 | 18580 | 18580 | 18580 | 10 |
| 520 | 20230927 | 104000 | 205281300 | 18580 | 18580 | 18580 | 18580 | 5 |
| 521 | 20230927 | 103900 | 205188400 | 18580 | 18580 | 18580 | 18580 | 1 |
| 522 | 20230927 | 103800 | 205169820 | 18580 | 18580 | 18580 | 18580 | 19 |
| 523 | 20230927 | 103700 | 204816800 | 18580 | 18580 | 18580 | 18580 | 1 |
| 524 | 20230927 | 103600 | 204798220 | 18600 | 18600 | 18600 | 18600 | 202 |
| 525 | 20230927 | 103500 | 201041020 | 18630 | 18630 | 18630 | 18630 | 0 |
| 526 | 20230927 | 103400 | 201041020 | 18630 | 18600 | 18630 | 18600 | 51 |
| 527 | 20230927 | 103300 | 200092390 | 18600 | 18610 | 18610 | 18600 | 50 |
| 528 | 20230927 | 103200 | 199162380 | 18630 | 18630 | 18630 | 18630 | 0 |
| 529 | 20230927 | 103100 | 199162380 | 18630 | 18630 | 18630 | 18630 | 1 |
| 530 | 20230927 | 103000 | 199143750 | 18630 | 18630 | 18630 | 18630 | 0 |
| 531 | 20230927 | 102900 | 199143750 | 18630 | 18630 | 18630 | 18630 | 5 |
| 532 | 20230927 | 102800 | 199050600 | 18630 | 18630 | 18630 | 18630 | 1 |
| 533 | 20230927 | 102700 | 199031970 | 18630 | 18630 | 18630 | 18630 | 11 |
| 534 | 20230927 | 102600 | 198827040 | 18630 | 18630 | 18630 | 18630 | 0 |
| 535 | 20230927 | 102500 | 198827040 | 18630 | 18580 | 18630 | 18580 | 166 |
| 536 | 20230927 | 102400 | 195739630 | 18600 | 18600 | 18600 | 18600 | 0 |
| 537 | 20230927 | 102300 | 195739630 | 18600 | 18600 | 18600 | 18600 | 0 |
| 538 | 20230927 | 102200 | 195739630 | 18600 | 18600 | 18600 | 18600 | 1 |
| 539 | 20230927 | 102100 | 195721030 | 18600 | 18600 | 18600 | 18600 | 10 |
| 540 | 20230927 | 102000 | 195535030 | 18600 | 18600 | 18600 | 18600 | 0 |
| 541 | 20230927 | 101900 | 195535030 | 18600 | 18620 | 18620 | 18600 | 31 |
| 542 | 20230927 | 101800 | 194958010 | 18630 | 18630 | 18630 | 18630 | 0 |
| 543 | 20230927 | 101700 | 194958010 | 18630 | 18630 | 18630 | 18630 | 0 |
| 544 | 20230927 | 101600 | 194958010 | 18630 | 18630 | 18630 | 18630 | 1 |
| 545 | 20230927 | 101500 | 194939380 | 18640 | 18640 | 18640 | 18640 | 0 |
| 546 | 20230927 | 101400 | 194939380 | 18640 | 18640 | 18640 | 18640 | 0 |
| 547 | 20230927 | 101300 | 194939380 | 18640 | 18640 | 18640 | 18640 | 0 |
| 548 | 20230927 | 101200 | 194939380 | 18640 | 18640 | 18640 | 18640 | 10 |
| 549 | 20230927 | 101100 | 194752980 | 18640 | 18640 | 18640 | 18640 | 0 |
| 550 | 20230927 | 101000 | 194752980 | 18640 | 18640 | 18640 | 18640 | 0 |
| 551 | 20230927 | 100900 | 194752980 | 18640 | 18640 | 18640 | 18640 | 0 |
| 552 | 20230927 | 100800 | 194752980 | 18640 | 18630 | 18640 | 18630 | 20 |
| 553 | 20230927 | 100700 | 194380360 | 18630 | 18630 | 18630 | 18630 | 2 |
| 554 | 20230927 | 100600 | 194343100 | 18630 | 18630 | 18630 | 18630 | 0 |
| 555 | 20230927 | 100500 | 194343100 | 18630 | 18630 | 18630 | 18630 | 0 |
| 556 | 20230927 | 100400 | 194343100 | 18630 | 18630 | 18630 | 18630 | 0 |
| 557 | 20230927 | 100300 | 194343100 | 18630 | 18630 | 18630 | 18630 | 2 |
| 558 | 20230927 | 100200 | 194305840 | 18650 | 18650 | 18650 | 18650 | 0 |
| 559 | 20230927 | 100100 | 194305840 | 18650 | 18650 | 18650 | 18650 | 0 |
| 560 | 20230927 | 100000 | 194305840 | 18650 | 18650 | 18650 | 18650 | 0 |
| 561 | 20230927 | 095900 | 194305840 | 18650 | 18490 | 18650 | 18480 | 516 |
| 562 | 20230927 | 095800 | 184769880 | 18480 | 18480 | 18480 | 18480 | 0 |
| 563 | 20230927 | 095700 | 184769880 | 18480 | 18610 | 18610 | 18480 | 190 |
| 564 | 20230927 | 095600 | 181247450 | 18670 | 18670 | 18670 | 18670 | 226 |
| 565 | 20230927 | 095500 | 177028030 | 18670 | 18670 | 18670 | 18670 | 1 |
| 566 | 20230927 | 095400 | 177009360 | 18670 | 18670 | 18670 | 18670 | 0 |
| 567 | 20230927 | 095300 | 177009360 | 18670 | 18660 | 18670 | 18660 | 100 |
| 568 | 20230927 | 095200 | 175142400 | 18660 | 18580 | 18670 | 18580 | 1311 |
| 569 | 20230927 | 095100 | 150720250 | 18580 | 18580 | 18580 | 18580 | 234 |
| 570 | 20230927 | 095000 | 146372530 | 18620 | 18580 | 18620 | 18580 | 8 |
| 571 | 20230927 | 094900 | 146223850 | 18610 | 18610 | 18610 | 18610 | 11 |
| 572 | 20230927 | 094800 | 146019140 | 18610 | 18610 | 18610 | 18610 | 0 |
| 573 | 20230927 | 094700 | 146019140 | 18610 | 18610 | 18610 | 18610 | 41 |
| 574 | 20230927 | 094600 | 145256130 | 18590 | 18600 | 18610 | 18590 | 53 |
| 575 | 20230927 | 094500 | 144270340 | 18600 | 18600 | 18600 | 18600 | 0 |
| 576 | 20230927 | 094400 | 144270340 | 18600 | 18610 | 18610 | 18600 | 203 |
| 577 | 20230927 | 094300 | 140494510 | 18620 | 18620 | 18620 | 18620 | 10 |
| 578 | 20230927 | 094200 | 140308310 | 18620 | 18620 | 18620 | 18620 | 1 |
| 579 | 20230927 | 094100 | 140289690 | 18520 | 18520 | 18520 | 18520 | 0 |
| 580 | 20230927 | 094000 | 140289690 | 18520 | 18520 | 18520 | 18520 | 0 |
| 581 | 20230927 | 093900 | 140289690 | 18520 | 18510 | 18620 | 18510 | 7 |
| 582 | 20230927 | 093800 | 140159960 | 18480 | 18480 | 18480 | 18480 | 6 |
| 583 | 20230927 | 093700 | 140049080 | 18550 | 18500 | 18550 | 18480 | 209 |
| 584 | 20230927 | 093600 | 136185690 | 18540 | 18540 | 18540 | 18540 | 5 |
| 585 | 20230927 | 093500 | 136092990 | 18540 | 18540 | 18540 | 18540 | 0 |
| 586 | 20230927 | 093400 | 136092990 | 18540 | 18540 | 18540 | 18540 | 1 |
| 587 | 20230927 | 093300 | 136074450 | 18530 | 18530 | 18530 | 18530 | 25 |
| 588 | 20230927 | 093200 | 135611200 | 18530 | 18530 | 18530 | 18530 | 0 |
| 589 | 20230927 | 093100 | 135611200 | 18530 | 18530 | 18530 | 18530 | 1 |
| 590 | 20230927 | 093000 | 135592670 | 18540 | 18520 | 18540 | 18520 | 14 |
| 591 | 20230927 | 092900 | 135333130 | 18540 | 18540 | 18540 | 18540 | 0 |
| 592 | 20230927 | 092800 | 135333130 | 18540 | 18560 | 18560 | 18540 | 814 |
| 593 | 20230927 | 092700 | 120230970 | 18630 | 18630 | 18630 | 18630 | 0 |
| 594 | 20230927 | 092600 | 120230970 | 18630 | 18620 | 18630 | 18620 | 5 |
| 595 | 20230927 | 092500 | 120137860 | 18600 | 18600 | 18600 | 18600 | 35 |
| 596 | 20230927 | 092400 | 119486860 | 18620 | 18620 | 18620 | 18620 | 100 |
| 597 | 20230927 | 092300 | 117624860 | 18620 | 18620 | 18620 | 18620 | 0 |
| 598 | 20230927 | 092200 | 117624860 | 18620 | 18630 | 18630 | 18620 | 337 |
| 599 | 20230927 | 092100 | 111349820 | 18640 | 18610 | 18640 | 18610 | 94 |
| 600 | 20230927 | 092000 | 109599540 | 18620 | 18610 | 18620 | 18610 | 12 |
| 601 | 20230927 | 091900 | 109376110 | 18620 | 18620 | 18620 | 18620 | 0 |
| 602 | 20230927 | 091800 | 109376110 | 18620 | 18620 | 18620 | 18620 | 16 |
| 603 | 20230927 | 091700 | 109078190 | 18640 | 18640 | 18640 | 18640 | 0 |
| 604 | 20230927 | 091600 | 109078190 | 18640 | 18600 | 18640 | 18560 | 57 |
| 605 | 20230927 | 091500 | 108018150 | 18580 | 18560 | 18580 | 18560 | 349 |
| 606 | 20230927 | 091400 | 101533890 | 18570 | 18460 | 18570 | 18430 | 266 |
| 607 | 20230927 | 091300 | 96624800 | 18450 | 18450 | 18450 | 18450 | 14 |
| 608 | 20230927 | 091200 | 96366500 | 18580 | 18580 | 18580 | 18580 | 0 |
| 609 | 20230927 | 091100 | 96366500 | 18580 | 18580 | 18580 | 18580 | 0 |
| 610 | 20230927 | 091000 | 96366500 | 18580 | 18580 | 18580 | 18580 | 10 |
| 611 | 20230927 | 090900 | 96180700 | 18580 | 18580 | 18580 | 18580 | 12 |
| 612 | 20230927 | 090800 | 95957740 | 18580 | 18580 | 18580 | 18580 | 283 |
| 613 | 20230927 | 090700 | 90699600 | 18510 | 18510 | 18510 | 18510 | 0 |
| 614 | 20230927 | 090600 | 90699600 | 18510 | 18300 | 18510 | 18300 | 1289 |
| 615 | 20230927 | 090500 | 66922680 | 18300 | 18450 | 18450 | 18210 | 1718 |
| 616 | 20230927 | 090400 | 35599630 | 18450 | 18450 | 18450 | 18450 | 0 |
| 617 | 20230927 | 090300 | 35599630 | 18450 | 18490 | 18490 | 18450 | 16 |
| 618 | 20230927 | 090200 | 35304230 | 18490 | 18490 | 18490 | 18490 | 2 |
| 619 | 20230927 | 090100 | 35267250 | 18510 | 18510 | 18510 | 18510 | 2 |
| 620 | 20230927 | 090000 | 35230230 | 18520 | 18170 | 18520 | 18170 | 1934 |