33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 3524 |
| 3 | 20230921 | 192500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 4 | 20230921 | 192400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 5 | 20230921 | 192300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 6 | 20230921 | 192200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 7 | 20230921 | 192100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 8 | 20230921 | 192000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 9 | 20230921 | 191900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 10 | 20230921 | 191800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 11 | 20230921 | 191700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 12 | 20230921 | 191600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 13 | 20230921 | 191500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 14 | 20230921 | 191400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 15 | 20230921 | 191300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 16 | 20230921 | 191200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 17 | 20230921 | 191100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 18 | 20230921 | 191000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 19 | 20230921 | 190900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 20 | 20230921 | 190800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 21 | 20230921 | 190700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 22 | 20230921 | 190600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 23 | 20230921 | 190500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 24 | 20230921 | 190400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 25 | 20230921 | 190300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 26 | 20230921 | 190200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 27 | 20230921 | 190100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 28 | 20230921 | 190000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 29 | 20230921 | 185900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 30 | 20230921 | 185800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 31 | 20230921 | 185700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 32 | 20230921 | 185600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 3524 |
| 33 | 20230921 | 185500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 34 | 20230921 | 185400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 35 | 20230921 | 185300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 36 | 20230921 | 185200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 37 | 20230921 | 185100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 38 | 20230921 | 185000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 39 | 20230921 | 184900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 40 | 20230921 | 184800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 41 | 20230921 | 184700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 42 | 20230921 | 184600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 43 | 20230921 | 184500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 44 | 20230921 | 184400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 45 | 20230921 | 184300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 46 | 20230921 | 184200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 47 | 20230921 | 184100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 48 | 20230921 | 184000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 49 | 20230921 | 183900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 50 | 20230921 | 183800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 51 | 20230921 | 183700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 52 | 20230921 | 183600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 53 | 20230921 | 183500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 54 | 20230921 | 183400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 55 | 20230921 | 183300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 56 | 20230921 | 183200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 57 | 20230921 | 183100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 58 | 20230921 | 183000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 59 | 20230921 | 182900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 60 | 20230921 | 182800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 61 | 20230921 | 182700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 62 | 20230921 | 182600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 3524 |
| 63 | 20230921 | 182500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 64 | 20230921 | 182400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 65 | 20230921 | 182300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 66 | 20230921 | 182200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 67 | 20230921 | 182100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 68 | 20230921 | 182000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 69 | 20230921 | 181900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 70 | 20230921 | 181800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 71 | 20230921 | 181700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 72 | 20230921 | 181600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 73 | 20230921 | 181500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 74 | 20230921 | 181400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 75 | 20230921 | 181300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 76 | 20230921 | 181200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 77 | 20230921 | 181100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 78 | 20230921 | 181000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 79 | 20230921 | 180900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 80 | 20230921 | 180800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 81 | 20230921 | 180700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 82 | 20230921 | 180600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 83 | 20230921 | 180500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 84 | 20230921 | 180400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 85 | 20230921 | 180300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 86 | 20230921 | 180200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 87 | 20230921 | 180100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 88 | 20230921 | 180000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 89 | 20230921 | 175900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 90 | 20230921 | 175800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 91 | 20230921 | 175700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 92 | 20230921 | 175600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 3524 |
| 93 | 20230921 | 175500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 94 | 20230921 | 175400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 95 | 20230921 | 175300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 96 | 20230921 | 175200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 97 | 20230921 | 175100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 98 | 20230921 | 175000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 99 | 20230921 | 174900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 100 | 20230921 | 174800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 101 | 20230921 | 174700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 102 | 20230921 | 174600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 103 | 20230921 | 174500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 104 | 20230921 | 174400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 105 | 20230921 | 174300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 106 | 20230921 | 174200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 107 | 20230921 | 174100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 108 | 20230921 | 174000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 109 | 20230921 | 173900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 110 | 20230921 | 173800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 111 | 20230921 | 173700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 112 | 20230921 | 173600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 113 | 20230921 | 173500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 114 | 20230921 | 173400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 115 | 20230921 | 173300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 116 | 20230921 | 173200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 117 | 20230921 | 173100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 118 | 20230921 | 173000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 119 | 20230921 | 172900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 120 | 20230921 | 172800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 121 | 20230921 | 172700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 122 | 20230921 | 172600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 3524 |
| 123 | 20230921 | 172500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 124 | 20230921 | 172400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 125 | 20230921 | 172300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 126 | 20230921 | 172200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 127 | 20230921 | 172100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 128 | 20230921 | 172000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 129 | 20230921 | 171900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 130 | 20230921 | 171800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 131 | 20230921 | 171700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 132 | 20230921 | 171600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 133 | 20230921 | 171500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 134 | 20230921 | 171400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 135 | 20230921 | 171300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 136 | 20230921 | 171200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 137 | 20230921 | 171100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 138 | 20230921 | 171000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 139 | 20230921 | 170900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 140 | 20230921 | 170800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 141 | 20230921 | 170700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 142 | 20230921 | 170600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 143 | 20230921 | 170500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 144 | 20230921 | 170400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 145 | 20230921 | 170300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 146 | 20230921 | 170200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 147 | 20230921 | 170100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 148 | 20230921 | 170000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 149 | 20230921 | 165900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 150 | 20230921 | 165800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 151 | 20230921 | 165700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 152 | 20230921 | 165600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 3524 |
| 153 | 20230921 | 165500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 154 | 20230921 | 165400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 155 | 20230921 | 165300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 156 | 20230921 | 165200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 157 | 20230921 | 165100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 158 | 20230921 | 165000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 159 | 20230921 | 164900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 160 | 20230921 | 164800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 161 | 20230921 | 164700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 162 | 20230921 | 164600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 163 | 20230921 | 164500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 164 | 20230921 | 164400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 165 | 20230921 | 164300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 166 | 20230921 | 164200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 167 | 20230921 | 164100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 168 | 20230921 | 164000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 169 | 20230921 | 163900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 170 | 20230921 | 163800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 171 | 20230921 | 163700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 172 | 20230921 | 163600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 173 | 20230921 | 163500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 174 | 20230921 | 163400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 175 | 20230921 | 163300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 176 | 20230921 | 163200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 177 | 20230921 | 163100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 178 | 20230921 | 163000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 179 | 20230921 | 162900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 180 | 20230921 | 162800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 181 | 20230921 | 162700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 182 | 20230921 | 162600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 3524 |
| 183 | 20230921 | 162500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 184 | 20230921 | 162400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 185 | 20230921 | 162300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 186 | 20230921 | 162200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 187 | 20230921 | 162100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 188 | 20230921 | 162000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 189 | 20230921 | 161900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 190 | 20230921 | 161800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 191 | 20230921 | 161700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 192 | 20230921 | 161600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 193 | 20230921 | 161500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 194 | 20230921 | 161400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 195 | 20230921 | 161300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 196 | 20230921 | 161200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 197 | 20230921 | 161100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 198 | 20230921 | 161000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 199 | 20230921 | 160900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 200 | 20230921 | 160800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 201 | 20230921 | 160700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 202 | 20230921 | 160600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 203 | 20230921 | 160500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 204 | 20230921 | 160400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 205 | 20230921 | 160300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 206 | 20230921 | 160200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 207 | 20230921 | 160100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 208 | 20230921 | 160000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 209 | 20230921 | 155900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 210 | 20230921 | 155800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 211 | 20230921 | 155700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 212 | 20230921 | 155600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 3524 |
| 213 | 20230921 | 155500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 214 | 20230921 | 155400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 215 | 20230921 | 155300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 216 | 20230921 | 155200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 217 | 20230921 | 155100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 218 | 20230921 | 155000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 219 | 20230921 | 154900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 220 | 20230921 | 154800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 221 | 20230921 | 154700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 222 | 20230921 | 154600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 223 | 20230921 | 154500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 224 | 20230921 | 154400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 225 | 20230921 | 154300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 226 | 20230921 | 154200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 227 | 20230921 | 154100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 228 | 20230921 | 154000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 229 | 20230921 | 153900 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 230 | 20230921 | 153800 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 231 | 20230921 | 153700 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 232 | 20230921 | 153600 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 233 | 20230921 | 153500 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 234 | 20230921 | 153400 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 235 | 20230921 | 153300 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 236 | 20230921 | 153200 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 237 | 20230921 | 153100 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 0 |
| 238 | 20230921 | 153000 | 2533404530 | 10380 | 10380 | 10380 | 10380 | 3524 |
| 239 | 20230921 | 152900 | 2496825410 | 10420 | 10420 | 10420 | 10420 | 0 |
| 240 | 20230921 | 152800 | 2496825410 | 10420 | 10420 | 10420 | 10420 | 0 |
| 241 | 20230921 | 152700 | 2496825410 | 10420 | 10420 | 10420 | 10420 | 0 |
| 242 | 20230921 | 152600 | 2496825410 | 10420 | 10420 | 10420 | 10420 | 0 |
| 243 | 20230921 | 152500 | 2496825410 | 10420 | 10420 | 10420 | 10420 | 0 |
| 244 | 20230921 | 152400 | 2496825410 | 10420 | 10420 | 10420 | 10420 | 0 |
| 245 | 20230921 | 152300 | 2496825410 | 10420 | 10420 | 10420 | 10420 | 0 |
| 246 | 20230921 | 152200 | 2496825410 | 10420 | 10420 | 10420 | 10420 | 0 |
| 247 | 20230921 | 152100 | 2496825410 | 10420 | 10420 | 10420 | 10420 | 0 |
| 248 | 20230921 | 152000 | 2496825410 | 10420 | 10420 | 10420 | 10420 | 0 |
| 249 | 20230921 | 151900 | 2496825410 | 10420 | 10430 | 10450 | 10420 | 1620 |
| 250 | 20230921 | 151800 | 2479923230 | 10450 | 10420 | 10470 | 10410 | 770 |
| 251 | 20230921 | 151700 | 2471889370 | 10430 | 10450 | 10450 | 10420 | 203 |
| 252 | 20230921 | 151600 | 2469773790 | 10450 | 10420 | 10450 | 10400 | 291 |
| 253 | 20230921 | 151500 | 2466743530 | 10400 | 10400 | 10420 | 10400 | 1117 |
| 254 | 20230921 | 151400 | 2455125650 | 10400 | 10400 | 10410 | 10390 | 112 |
| 255 | 20230921 | 151300 | 2453961160 | 10400 | 10410 | 10420 | 10400 | 1473 |
| 256 | 20230921 | 151200 | 2438638930 | 10410 | 10410 | 10450 | 10410 | 316 |
| 257 | 20230921 | 151100 | 2435349330 | 10410 | 10400 | 10410 | 10400 | 2192 |
| 258 | 20230921 | 151000 | 2412534660 | 10400 | 10390 | 10400 | 10390 | 2439 |
| 259 | 20230921 | 150900 | 2387169950 | 10380 | 10380 | 10400 | 10380 | 349 |
| 260 | 20230921 | 150800 | 2383542090 | 10380 | 10380 | 10390 | 10380 | 371 |
| 261 | 20230921 | 150700 | 2379689120 | 10380 | 10390 | 10390 | 10380 | 1531 |
| 262 | 20230921 | 150600 | 2363793210 | 10390 | 10390 | 10390 | 10380 | 62 |
| 263 | 20230921 | 150500 | 2363149110 | 10390 | 10390 | 10390 | 10390 | 61 |
| 264 | 20230921 | 150400 | 2362515320 | 10390 | 10400 | 10400 | 10390 | 993 |
| 265 | 20230921 | 150300 | 2352197050 | 10400 | 10400 | 10400 | 10400 | 379 |
| 266 | 20230921 | 150200 | 2348255450 | 10400 | 10400 | 10400 | 10400 | 1220 |
| 267 | 20230921 | 150100 | 2335567450 | 10400 | 10410 | 10410 | 10390 | 3929 |
| 268 | 20230921 | 150000 | 2294709490 | 10410 | 10410 | 10410 | 10400 | 1417 |
| 269 | 20230921 | 145900 | 2279971420 | 10400 | 10430 | 10470 | 10400 | 4150 |
| 270 | 20230921 | 145800 | 2236739030 | 10420 | 10420 | 10430 | 10420 | 874 |
| 271 | 20230921 | 145700 | 2227629940 | 10430 | 10440 | 10440 | 10430 | 189 |
| 272 | 20230921 | 145600 | 2225658660 | 10450 | 10430 | 10450 | 10420 | 408 |
| 273 | 20230921 | 145500 | 2221402870 | 10430 | 10420 | 10430 | 10420 | 615 |
| 274 | 20230921 | 145400 | 2214990180 | 10430 | 10420 | 10430 | 10420 | 604 |
| 275 | 20230921 | 145300 | 2208695470 | 10430 | 10420 | 10430 | 10420 | 318 |
| 276 | 20230921 | 145200 | 2205381800 | 10420 | 10420 | 10420 | 10420 | 604 |
| 277 | 20230921 | 145100 | 2199088120 | 10420 | 10420 | 10420 | 10420 | 403 |
| 278 | 20230921 | 145000 | 2194888860 | 10420 | 10420 | 10430 | 10410 | 394 |
| 279 | 20230921 | 144900 | 2190784130 | 10420 | 10410 | 10430 | 10400 | 2159 |
| 280 | 20230921 | 144800 | 2168291730 | 10410 | 10410 | 10410 | 10400 | 504 |
| 281 | 20230921 | 144700 | 2163047770 | 10400 | 10400 | 10410 | 10400 | 386 |
| 282 | 20230921 | 144600 | 2159032240 | 10400 | 10420 | 10420 | 10400 | 5678 |
| 283 | 20230921 | 144500 | 2099974110 | 10420 | 10410 | 10420 | 10410 | 815 |
| 284 | 20230921 | 144400 | 2091489710 | 10420 | 10420 | 10430 | 10410 | 497 |
| 285 | 20230921 | 144300 | 2086312380 | 10420 | 10450 | 10450 | 10420 | 2886 |
| 286 | 20230921 | 144200 | 2056217570 | 10450 | 10440 | 10450 | 10440 | 243 |
| 287 | 20230921 | 144100 | 2053679830 | 10450 | 10440 | 10450 | 10430 | 365 |
| 288 | 20230921 | 144000 | 2049870010 | 10440 | 10440 | 10440 | 10430 | 1076 |
| 289 | 20230921 | 143900 | 2038639980 | 10440 | 10440 | 10450 | 10440 | 562 |
| 290 | 20230921 | 143800 | 2032772580 | 10440 | 10450 | 10450 | 10440 | 2108 |
| 291 | 20230921 | 143700 | 2010757280 | 10460 | 10450 | 10460 | 10450 | 1063 |
| 292 | 20230921 | 143600 | 1999644350 | 10450 | 10460 | 10460 | 10450 | 319 |
| 293 | 20230921 | 143500 | 1996308770 | 10460 | 10470 | 10470 | 10460 | 529 |
| 294 | 20230921 | 143400 | 1990773800 | 10480 | 10470 | 10500 | 10460 | 362 |
| 295 | 20230921 | 143300 | 1986984030 | 10470 | 10460 | 10470 | 10460 | 585 |
| 296 | 20230921 | 143200 | 1980863010 | 10460 | 10480 | 10480 | 10460 | 1265 |
| 297 | 20230921 | 143100 | 1967623870 | 10480 | 10490 | 10500 | 10480 | 535 |
| 298 | 20230921 | 143000 | 1962013850 | 10490 | 10500 | 10500 | 10490 | 51 |
| 299 | 20230921 | 142900 | 1961478850 | 10500 | 10500 | 10500 | 10500 | 245 |
| 300 | 20230921 | 142800 | 1958906350 | 10500 | 10500 | 10500 | 10490 | 362 |
| 301 | 20230921 | 142700 | 1955105800 | 10490 | 10500 | 10500 | 10490 | 1361 |
| 302 | 20230921 | 142600 | 1940815910 | 10500 | 10500 | 10510 | 10500 | 565 |
| 303 | 20230921 | 142500 | 1934881460 | 10510 | 10510 | 10510 | 10500 | 218 |
| 304 | 20230921 | 142400 | 1932591930 | 10510 | 10520 | 10520 | 10510 | 729 |
| 305 | 20230921 | 142300 | 1924928290 | 10520 | 10530 | 10530 | 10520 | 639 |
| 306 | 20230921 | 142200 | 1918205960 | 10530 | 10530 | 10530 | 10530 | 42 |
| 307 | 20230921 | 142100 | 1917763700 | 10530 | 10520 | 10530 | 10520 | 190 |
| 308 | 20230921 | 142000 | 1915763900 | 10520 | 10520 | 10520 | 10510 | 250 |
| 309 | 20230921 | 141900 | 1913134200 | 10510 | 10520 | 10520 | 10510 | 670 |
| 310 | 20230921 | 141800 | 1906092150 | 10520 | 10520 | 10520 | 10520 | 258 |
| 311 | 20230921 | 141700 | 1903377990 | 10520 | 10520 | 10520 | 10520 | 22 |
| 312 | 20230921 | 141600 | 1903146550 | 10520 | 10520 | 10520 | 10520 | 95 |
| 313 | 20230921 | 141500 | 1902147150 | 10520 | 10510 | 10520 | 10510 | 203 |
| 314 | 20230921 | 141400 | 1900013590 | 10510 | 10510 | 10510 | 10510 | 0 |
| 315 | 20230921 | 141300 | 1900013590 | 10510 | 10520 | 10520 | 10510 | 721 |
| 316 | 20230921 | 141200 | 1892435810 | 10520 | 10530 | 10530 | 10520 | 398 |
| 317 | 20230921 | 141100 | 1888246870 | 10530 | 10530 | 10530 | 10530 | 96 |
| 318 | 20230921 | 141000 | 1887235990 | 10540 | 10550 | 10550 | 10540 | 116 |
| 319 | 20230921 | 140900 | 1886012850 | 10550 | 10560 | 10560 | 10550 | 53 |
| 320 | 20230921 | 140800 | 1885453600 | 10560 | 10560 | 10560 | 10560 | 49 |
| 321 | 20230921 | 140700 | 1884936160 | 10560 | 10560 | 10560 | 10530 | 1384 |
| 322 | 20230921 | 140600 | 1870341320 | 10550 | 10560 | 10560 | 10550 | 21 |
| 323 | 20230921 | 140500 | 1870119620 | 10560 | 10540 | 10560 | 10540 | 449 |
| 324 | 20230921 | 140400 | 1865384750 | 10550 | 10550 | 10550 | 10550 | 10 |
| 325 | 20230921 | 140300 | 1865279250 | 10550 | 10560 | 10560 | 10550 | 264 |
| 326 | 20230921 | 140200 | 1862493850 | 10560 | 10550 | 10560 | 10550 | 275 |
| 327 | 20230921 | 140100 | 1859592550 | 10550 | 10550 | 10550 | 10550 | 33 |
| 328 | 20230921 | 140000 | 1859244400 | 10550 | 10540 | 10550 | 10540 | 249 |
| 329 | 20230921 | 135900 | 1856619600 | 10550 | 10550 | 10550 | 10550 | 0 |
| 330 | 20230921 | 135800 | 1856619600 | 10550 | 10550 | 10550 | 10550 | 9 |
| 331 | 20230921 | 135700 | 1856524650 | 10530 | 10540 | 10540 | 10530 | 464 |
| 332 | 20230921 | 135600 | 1851637090 | 10540 | 10540 | 10540 | 10540 | 100 |
| 333 | 20230921 | 135500 | 1850583090 | 10540 | 10520 | 10540 | 10520 | 101 |
| 334 | 20230921 | 135400 | 1849518570 | 10540 | 10540 | 10540 | 10540 | 1 |
| 335 | 20230921 | 135300 | 1849508030 | 10540 | 10530 | 10540 | 10520 | 229 |
| 336 | 20230921 | 135200 | 1847096950 | 10540 | 10540 | 10540 | 10540 | 56 |
| 337 | 20230921 | 135100 | 1846506710 | 10550 | 10550 | 10550 | 10550 | 552 |
| 338 | 20230921 | 135000 | 1840683110 | 10550 | 10550 | 10550 | 10550 | 100 |
| 339 | 20230921 | 134900 | 1839628110 | 10550 | 10560 | 10560 | 10550 | 215 |
| 340 | 20230921 | 134800 | 1837359220 | 10550 | 10560 | 10560 | 10550 | 335 |
| 341 | 20230921 | 134700 | 1833822620 | 10550 | 10550 | 10550 | 10550 | 220 |
| 342 | 20230921 | 134600 | 1831501620 | 10560 | 10520 | 10560 | 10520 | 1359 |
| 343 | 20230921 | 134500 | 1817189800 | 10520 | 10520 | 10520 | 10520 | 217 |
| 344 | 20230921 | 134400 | 1814906960 | 10520 | 10520 | 10530 | 10520 | 93 |
| 345 | 20230921 | 134300 | 1813928430 | 10520 | 10530 | 10530 | 10520 | 4 |
| 346 | 20230921 | 134200 | 1813886330 | 10520 | 10500 | 10520 | 10500 | 1660 |
| 347 | 20230921 | 134100 | 1796435000 | 10510 | 10510 | 10510 | 10510 | 2 |
| 348 | 20230921 | 134000 | 1796413980 | 10510 | 10510 | 10510 | 10510 | 30 |
| 349 | 20230921 | 133900 | 1796098680 | 10510 | 10510 | 10510 | 10510 | 5 |
| 350 | 20230921 | 133800 | 1796046130 | 10510 | 10510 | 10510 | 10510 | 26 |
| 351 | 20230921 | 133700 | 1795772870 | 10510 | 10510 | 10510 | 10510 | 0 |
| 352 | 20230921 | 133600 | 1795772870 | 10510 | 10510 | 10510 | 10510 | 121 |
| 353 | 20230921 | 133500 | 1794501160 | 10510 | 10510 | 10510 | 10510 | 1 |
| 354 | 20230921 | 133400 | 1794490650 | 10510 | 10480 | 10510 | 10480 | 195 |
| 355 | 20230921 | 133300 | 1792446080 | 10510 | 10480 | 10510 | 10470 | 201 |
| 356 | 20230921 | 133200 | 1790341100 | 10510 | 10500 | 10510 | 10480 | 2601 |
| 357 | 20230921 | 133100 | 1763061890 | 10520 | 10520 | 10520 | 10520 | 64 |
| 358 | 20230921 | 133000 | 1762388610 | 10520 | 10520 | 10520 | 10520 | 2 |
| 359 | 20230921 | 132900 | 1762367570 | 10520 | 10520 | 10520 | 10500 | 360 |
| 360 | 20230921 | 132800 | 1758584870 | 10520 | 10500 | 10520 | 10500 | 110 |
| 361 | 20230921 | 132700 | 1757429440 | 10500 | 10520 | 10520 | 10500 | 1483 |
| 362 | 20230921 | 132600 | 1741855720 | 10520 | 10520 | 10520 | 10520 | 0 |
| 363 | 20230921 | 132500 | 1741855720 | 10520 | 10520 | 10520 | 10520 | 2 |
| 364 | 20230921 | 132400 | 1741834680 | 10510 | 10500 | 10510 | 10500 | 814 |
| 365 | 20230921 | 132300 | 1733286440 | 10500 | 10500 | 10500 | 10500 | 0 |
| 366 | 20230921 | 132200 | 1733286440 | 10500 | 10500 | 10500 | 10490 | 101 |
| 367 | 20230921 | 132100 | 1732226230 | 10500 | 10500 | 10500 | 10500 | 0 |
| 368 | 20230921 | 132000 | 1732226230 | 10500 | 10490 | 10500 | 10480 | 322 |
| 369 | 20230921 | 131900 | 1728850320 | 10500 | 10500 | 10500 | 10500 | 5 |
| 370 | 20230921 | 131800 | 1728797820 | 10490 | 10490 | 10490 | 10490 | 321 |
| 371 | 20230921 | 131700 | 1725430530 | 10490 | 10500 | 10500 | 10490 | 637 |
| 372 | 20230921 | 131600 | 1718742400 | 10500 | 10480 | 10500 | 10470 | 253 |
| 373 | 20230921 | 131500 | 1716093080 | 10480 | 10490 | 10490 | 10480 | 170 |
| 374 | 20230921 | 131400 | 1714311160 | 10500 | 10500 | 10500 | 10500 | 0 |
| 375 | 20230921 | 131300 | 1714311160 | 10500 | 10500 | 10500 | 10500 | 0 |
| 376 | 20230921 | 131200 | 1714311160 | 10500 | 10470 | 10500 | 10470 | 15 |
| 377 | 20230921 | 131100 | 1714154050 | 10470 | 10470 | 10470 | 10470 | 546 |
| 378 | 20230921 | 131000 | 1708437430 | 10470 | 10460 | 10470 | 10460 | 247 |
| 379 | 20230921 | 130900 | 1705853790 | 10460 | 10470 | 10470 | 10460 | 385 |
| 380 | 20230921 | 130800 | 1701826640 | 10470 | 10470 | 10500 | 10470 | 681 |
| 381 | 20230921 | 130700 | 1694693570 | 10470 | 10470 | 10470 | 10470 | 570 |
| 382 | 20230921 | 130600 | 1688725670 | 10470 | 10490 | 10490 | 10470 | 1340 |
| 383 | 20230921 | 130500 | 1674687800 | 10500 | 10500 | 10500 | 10500 | 1 |
| 384 | 20230921 | 130400 | 1674677300 | 10500 | 10500 | 10510 | 10500 | 591 |
| 385 | 20230921 | 130300 | 1668471600 | 10500 | 10490 | 10500 | 10490 | 586 |
| 386 | 20230921 | 130200 | 1662318800 | 10490 | 10490 | 10490 | 10490 | 24 |
| 387 | 20230921 | 130100 | 1662067040 | 10500 | 10500 | 10500 | 10500 | 101 |
| 388 | 20230921 | 130000 | 1661006540 | 10500 | 10490 | 10500 | 10490 | 52 |
| 389 | 20230921 | 125900 | 1660461050 | 10470 | 10490 | 10490 | 10470 | 524 |
| 390 | 20230921 | 125800 | 1654969390 | 10480 | 10480 | 10500 | 10480 | 1039 |
| 391 | 20230921 | 125700 | 1644078070 | 10500 | 10500 | 10500 | 10490 | 4904 |
| 392 | 20230921 | 125600 | 1592594600 | 10500 | 10500 | 10500 | 10500 | 2316 |
| 393 | 20230921 | 125500 | 1568276600 | 10500 | 10500 | 10500 | 10500 | 92 |
| 394 | 20230921 | 125400 | 1567310600 | 10500 | 10510 | 10510 | 10500 | 352 |
| 395 | 20230921 | 125300 | 1563613600 | 10510 | 10510 | 10510 | 10510 | 1826 |
| 396 | 20230921 | 125200 | 1544422340 | 10520 | 10520 | 10520 | 10520 | 2 |
| 397 | 20230921 | 125100 | 1544401300 | 10520 | 10510 | 10520 | 10510 | 1822 |
| 398 | 20230921 | 125000 | 1525248860 | 10510 | 10510 | 10510 | 10510 | 2090 |
| 399 | 20230921 | 124900 | 1503282960 | 10510 | 10510 | 10510 | 10500 | 376 |
| 400 | 20230921 | 124800 | 1499331210 | 10520 | 10510 | 10520 | 10510 | 54 |
| 401 | 20230921 | 124700 | 1498763320 | 10510 | 10510 | 10510 | 10510 | 104 |
| 402 | 20230921 | 124600 | 1497670280 | 10510 | 10510 | 10510 | 10510 | 426 |
| 403 | 20230921 | 124500 | 1493193020 | 10510 | 10510 | 10510 | 10510 | 208 |
| 404 | 20230921 | 124400 | 1491006940 | 10510 | 10500 | 10510 | 10500 | 2583 |
| 405 | 20230921 | 124300 | 1463885350 | 10510 | 10510 | 10510 | 10510 | 30 |
| 406 | 20230921 | 124200 | 1463570050 | 10520 | 10520 | 10520 | 10520 | 3 |
| 407 | 20230921 | 124100 | 1463538490 | 10520 | 10520 | 10520 | 10520 | 4 |
| 408 | 20230921 | 124000 | 1463496410 | 10520 | 10520 | 10520 | 10520 | 0 |
| 409 | 20230921 | 123900 | 1463496410 | 10520 | 10520 | 10520 | 10520 | 155 |
| 410 | 20230921 | 123800 | 1461865810 | 10520 | 10510 | 10520 | 10500 | 191 |
| 411 | 20230921 | 123700 | 1459860240 | 10500 | 10500 | 10500 | 10500 | 0 |
| 412 | 20230921 | 123600 | 1459860240 | 10500 | 10500 | 10520 | 10500 | 994 |
| 413 | 20230921 | 123500 | 1449421520 | 10520 | 10520 | 10520 | 10520 | 1 |
| 414 | 20230921 | 123400 | 1449411000 | 10500 | 10510 | 10510 | 10500 | 600 |
| 415 | 20230921 | 123300 | 1443107450 | 10520 | 10510 | 10520 | 10510 | 60 |
| 416 | 20230921 | 123200 | 1442476750 | 10520 | 10510 | 10520 | 10510 | 38 |
| 417 | 20230921 | 123100 | 1442077190 | 10510 | 10510 | 10520 | 10510 | 102 |
| 418 | 20230921 | 123000 | 1441005040 | 10520 | 10510 | 10520 | 10510 | 31 |
| 419 | 20230921 | 122900 | 1440679220 | 10520 | 10510 | 10520 | 10510 | 51 |
| 420 | 20230921 | 122800 | 1440143200 | 10510 | 10510 | 10520 | 10510 | 321 |
| 421 | 20230921 | 122700 | 1436769480 | 10510 | 10520 | 10520 | 10510 | 196 |
| 422 | 20230921 | 122600 | 1434709060 | 10520 | 10520 | 10530 | 10520 | 348 |
| 423 | 20230921 | 122500 | 1431048080 | 10520 | 10520 | 10520 | 10520 | 315 |
| 424 | 20230921 | 122400 | 1427734280 | 10530 | 10530 | 10530 | 10530 | 46 |
| 425 | 20230921 | 122300 | 1427249900 | 10530 | 10520 | 10530 | 10520 | 51 |
| 426 | 20230921 | 122200 | 1426713370 | 10520 | 10520 | 10530 | 10510 | 1208 |
| 427 | 20230921 | 122100 | 1414015100 | 10530 | 10530 | 10530 | 10520 | 364 |
| 428 | 20230921 | 122000 | 1410182490 | 10540 | 10540 | 10540 | 10540 | 37 |
| 429 | 20230921 | 121900 | 1409792510 | 10540 | 10540 | 10540 | 10540 | 12 |
| 430 | 20230921 | 121800 | 1409666030 | 10540 | 10540 | 10540 | 10530 | 74 |
| 431 | 20230921 | 121700 | 1408886770 | 10540 | 10540 | 10540 | 10540 | 102 |
| 432 | 20230921 | 121600 | 1407811690 | 10540 | 10540 | 10540 | 10540 | 1 |
| 433 | 20230921 | 121500 | 1407801150 | 10530 | 10540 | 10540 | 10530 | 532 |
| 434 | 20230921 | 121400 | 1402198970 | 10530 | 10530 | 10540 | 10530 | 402 |
| 435 | 20230921 | 121300 | 1397965900 | 10540 | 10540 | 10540 | 10540 | 0 |
| 436 | 20230921 | 121200 | 1397965900 | 10540 | 10530 | 10540 | 10530 | 26 |
| 437 | 20230921 | 121100 | 1397692100 | 10540 | 10540 | 10540 | 10530 | 439 |
| 438 | 20230921 | 121000 | 1393065570 | 10530 | 10510 | 10530 | 10510 | 755 |
| 439 | 20230921 | 120900 | 1385117610 | 10510 | 10510 | 10510 | 10510 | 15 |
| 440 | 20230921 | 120800 | 1384959960 | 10510 | 10520 | 10520 | 10510 | 297 |
| 441 | 20230921 | 120700 | 1381838470 | 10520 | 10520 | 10520 | 10510 | 79 |
| 442 | 20230921 | 120600 | 1381008140 | 10520 | 10510 | 10520 | 10510 | 128 |
| 443 | 20230921 | 120500 | 1379662840 | 10510 | 10510 | 10510 | 10510 | 557 |
| 444 | 20230921 | 120400 | 1373808770 | 10520 | 10520 | 10520 | 10520 | 35 |
| 445 | 20230921 | 120300 | 1373440570 | 10520 | 10520 | 10520 | 10520 | 53 |
| 446 | 20230921 | 120200 | 1372883010 | 10510 | 10520 | 10520 | 10510 | 104 |
| 447 | 20230921 | 120100 | 1371789940 | 10510 | 10510 | 10520 | 10510 | 170 |
| 448 | 20230921 | 120000 | 1370003230 | 10510 | 10510 | 10510 | 10510 | 541 |
| 449 | 20230921 | 115900 | 1364317320 | 10520 | 10520 | 10520 | 10510 | 242 |
| 450 | 20230921 | 115800 | 1361773680 | 10520 | 10510 | 10520 | 10500 | 1243 |
| 451 | 20230921 | 115700 | 1348710530 | 10520 | 10510 | 10520 | 10510 | 66 |
| 452 | 20230921 | 115600 | 1348016840 | 10510 | 10520 | 10520 | 10510 | 1110 |
| 453 | 20230921 | 115500 | 1336339740 | 10530 | 10520 | 10530 | 10520 | 65 |
| 454 | 20230921 | 115400 | 1335655390 | 10520 | 10530 | 10530 | 10520 | 199 |
| 455 | 20230921 | 115300 | 1333560410 | 10530 | 10530 | 10530 | 10530 | 21 |
| 456 | 20230921 | 115200 | 1333339280 | 10540 | 10530 | 10540 | 10530 | 1185 |
| 457 | 20230921 | 115100 | 1320861180 | 10530 | 10530 | 10530 | 10530 | 100 |
| 458 | 20230921 | 115000 | 1319808180 | 10530 | 10510 | 10530 | 10510 | 571 |
| 459 | 20230921 | 114900 | 1313802840 | 10510 | 10520 | 10530 | 10510 | 602 |
| 460 | 20230921 | 114800 | 1307469950 | 10520 | 10520 | 10520 | 10510 | 106 |
| 461 | 20230921 | 114700 | 1306355300 | 10530 | 10510 | 10530 | 10510 | 309 |
| 462 | 20230921 | 114600 | 1303105200 | 10520 | 10510 | 10520 | 10510 | 1234 |
| 463 | 20230921 | 114500 | 1290127060 | 10510 | 10520 | 10520 | 10510 | 538 |
| 464 | 20230921 | 114400 | 1284467500 | 10520 | 10520 | 10530 | 10520 | 18 |
| 465 | 20230921 | 114300 | 1284278120 | 10520 | 10530 | 10530 | 10520 | 36 |
| 466 | 20230921 | 114200 | 1283899340 | 10530 | 10530 | 10530 | 10530 | 1 |
| 467 | 20230921 | 114100 | 1283888810 | 10510 | 10530 | 10530 | 10510 | 822 |
| 468 | 20230921 | 114000 | 1275248900 | 10530 | 10520 | 10530 | 10510 | 181 |
| 469 | 20230921 | 113900 | 1273344180 | 10520 | 10520 | 10530 | 10520 | 311 |
| 470 | 20230921 | 113800 | 1270072360 | 10530 | 10520 | 10530 | 10520 | 260 |
| 471 | 20230921 | 113700 | 1267337150 | 10520 | 10520 | 10530 | 10520 | 520 |
| 472 | 20230921 | 113600 | 1261866740 | 10520 | 10540 | 10540 | 10520 | 999 |
| 473 | 20230921 | 113500 | 1251348230 | 10530 | 10540 | 10540 | 10530 | 1725 |
| 474 | 20230921 | 113400 | 1233180120 | 10540 | 10550 | 10550 | 10540 | 313 |
| 475 | 20230921 | 113300 | 1229878640 | 10550 | 10540 | 10550 | 10540 | 26 |
| 476 | 20230921 | 113200 | 1229604370 | 10560 | 10550 | 10560 | 10540 | 25 |
| 477 | 20230921 | 113100 | 1229340650 | 10550 | 10540 | 10550 | 10540 | 72 |
| 478 | 20230921 | 113000 | 1228581160 | 10550 | 10550 | 10550 | 10550 | 310 |
| 479 | 20230921 | 112900 | 1225310660 | 10550 | 10540 | 10550 | 10540 | 11 |
| 480 | 20230921 | 112800 | 1225194680 | 10550 | 10550 | 10550 | 10540 | 60 |
| 481 | 20230921 | 112700 | 1224561970 | 10550 | 10550 | 10550 | 10550 | 44 |
| 482 | 20230921 | 112600 | 1224097770 | 10550 | 10560 | 10560 | 10540 | 769 |
| 483 | 20230921 | 112500 | 1215987860 | 10570 | 10570 | 10570 | 10570 | 40 |
| 484 | 20230921 | 112400 | 1215565060 | 10570 | 10570 | 10570 | 10570 | 19 |
| 485 | 20230921 | 112300 | 1215364230 | 10560 | 10580 | 10580 | 10560 | 90 |
| 486 | 20230921 | 112200 | 1214412440 | 10580 | 10560 | 10580 | 10560 | 441 |
| 487 | 20230921 | 112100 | 1209752100 | 10550 | 10540 | 10550 | 10540 | 70 |
| 488 | 20230921 | 112000 | 1209014100 | 10540 | 10540 | 10540 | 10540 | 457 |
| 489 | 20230921 | 111900 | 1204197320 | 10560 | 10550 | 10560 | 10550 | 85 |
| 490 | 20230921 | 111800 | 1203300390 | 10550 | 10550 | 10550 | 10550 | 255 |
| 491 | 20230921 | 111700 | 1200610140 | 10550 | 10560 | 10560 | 10550 | 80 |
| 492 | 20230921 | 111600 | 1199766080 | 10550 | 10560 | 10560 | 10550 | 200 |
| 493 | 20230921 | 111500 | 1197655880 | 10550 | 10550 | 10550 | 10550 | 50 |
| 494 | 20230921 | 111400 | 1197128380 | 10550 | 10560 | 10560 | 10550 | 144 |
| 495 | 20230921 | 111300 | 1195608170 | 10570 | 10570 | 10570 | 10570 | 10 |
| 496 | 20230921 | 111200 | 1195502470 | 10550 | 10550 | 10550 | 10550 | 200 |
| 497 | 20230921 | 111100 | 1193392470 | 10550 | 10570 | 10570 | 10550 | 293 |
| 498 | 20230921 | 111000 | 1190301300 | 10550 | 10570 | 10570 | 10550 | 590 |
| 499 | 20230921 | 110900 | 1184076500 | 10570 | 10570 | 10570 | 10570 | 0 |
| 500 | 20230921 | 110800 | 1184076500 | 10570 | 10570 | 10570 | 10550 | 1683 |
| 501 | 20230921 | 110700 | 1166314480 | 10570 | 10570 | 10570 | 10570 | 134 |
| 502 | 20230921 | 110600 | 1164898100 | 10570 | 10560 | 10570 | 10560 | 1395 |
| 503 | 20230921 | 110500 | 1150163550 | 10560 | 10570 | 10570 | 10560 | 353 |
| 504 | 20230921 | 110400 | 1146433380 | 10560 | 10560 | 10560 | 10560 | 301 |
| 505 | 20230921 | 110300 | 1143254820 | 10560 | 10560 | 10560 | 10560 | 660 |
| 506 | 20230921 | 110200 | 1136285220 | 10560 | 10560 | 10560 | 10560 | 20 |
| 507 | 20230921 | 110100 | 1136074020 | 10560 | 10560 | 10560 | 10560 | 51 |
| 508 | 20230921 | 110000 | 1135535460 | 10560 | 10560 | 10560 | 10560 | 1260 |
| 509 | 20230921 | 105900 | 1122229860 | 10560 | 10560 | 10560 | 10560 | 70 |
| 510 | 20230921 | 105800 | 1121490660 | 10560 | 10560 | 10560 | 10560 | 50 |
| 511 | 20230921 | 105700 | 1120962660 | 10560 | 10570 | 10580 | 10560 | 213 |
| 512 | 20230921 | 105600 | 1118711260 | 10570 | 10570 | 10570 | 10570 | 234 |
| 513 | 20230921 | 105500 | 1116237880 | 10570 | 10560 | 10570 | 10560 | 122 |
| 514 | 20230921 | 105400 | 1114949550 | 10570 | 10570 | 10570 | 10570 | 406 |
| 515 | 20230921 | 105300 | 1110658130 | 10570 | 10570 | 10570 | 10570 | 0 |
| 516 | 20230921 | 105200 | 1110658130 | 10570 | 10580 | 10580 | 10570 | 201 |
| 517 | 20230921 | 105100 | 1108533550 | 10580 | 10570 | 10580 | 10570 | 135 |
| 518 | 20230921 | 105000 | 1107105600 | 10580 | 10570 | 10580 | 10570 | 302 |
| 519 | 20230921 | 104900 | 1103912440 | 10580 | 10590 | 10590 | 10580 | 429 |
| 520 | 20230921 | 104800 | 1099372520 | 10590 | 10590 | 10600 | 10590 | 112 |
| 521 | 20230921 | 104700 | 1098186220 | 10600 | 10610 | 10610 | 10600 | 208 |
| 522 | 20230921 | 104600 | 1095981220 | 10610 | 10610 | 10610 | 10610 | 104 |
| 523 | 20230921 | 104500 | 1094877780 | 10610 | 10620 | 10630 | 10610 | 196 |
| 524 | 20230921 | 104400 | 1092796210 | 10620 | 10630 | 10630 | 10620 | 5 |
| 525 | 20230921 | 104300 | 1092743070 | 10610 | 10580 | 10610 | 10580 | 900 |
| 526 | 20230921 | 104200 | 1083209200 | 10580 | 10550 | 10580 | 10550 | 1463 |
| 527 | 20230921 | 104100 | 1067774460 | 10540 | 10540 | 10540 | 10540 | 476 |
| 528 | 20230921 | 104000 | 1062757420 | 10540 | 10560 | 10560 | 10510 | 4244 |
| 529 | 20230921 | 103900 | 1018105630 | 10550 | 10550 | 10550 | 10550 | 245 |
| 530 | 20230921 | 103800 | 1015520880 | 10580 | 10540 | 10580 | 10540 | 2309 |
| 531 | 20230921 | 103700 | 991165380 | 10540 | 10530 | 10540 | 10530 | 707 |
| 532 | 20230921 | 103600 | 983718850 | 10530 | 10520 | 10530 | 10520 | 344 |
| 533 | 20230921 | 103500 | 980099930 | 10530 | 10530 | 10530 | 10520 | 138 |
| 534 | 20230921 | 103400 | 978646810 | 10530 | 10540 | 10540 | 10530 | 1265 |
| 535 | 20230921 | 103300 | 965324810 | 10540 | 10540 | 10560 | 10540 | 1690 |
| 536 | 20230921 | 103200 | 947508440 | 10530 | 10540 | 10540 | 10530 | 506 |
| 537 | 20230921 | 103100 | 942179150 | 10540 | 10530 | 10540 | 10530 | 332 |
| 538 | 20230921 | 103000 | 938680980 | 10540 | 10560 | 10560 | 10540 | 554 |
| 539 | 20230921 | 102900 | 932841740 | 10550 | 10570 | 10570 | 10550 | 1521 |
| 540 | 20230921 | 102800 | 916786430 | 10560 | 10570 | 10570 | 10560 | 685 |
| 541 | 20230921 | 102700 | 909546420 | 10580 | 10580 | 10590 | 10580 | 343 |
| 542 | 20230921 | 102600 | 905916930 | 10600 | 10590 | 10600 | 10580 | 1019 |
| 543 | 20230921 | 102500 | 895129870 | 10590 | 10600 | 10600 | 10590 | 533 |
| 544 | 20230921 | 102400 | 889480500 | 10610 | 10610 | 10610 | 10600 | 401 |
| 545 | 20230921 | 102300 | 885228490 | 10610 | 10630 | 10630 | 10610 | 276 |
| 546 | 20230921 | 102200 | 882297010 | 10630 | 10620 | 10630 | 10610 | 178 |
| 547 | 20230921 | 102100 | 880407960 | 10610 | 10630 | 10640 | 10610 | 157 |
| 548 | 20230921 | 102000 | 878739740 | 10630 | 10640 | 10640 | 10630 | 131 |
| 549 | 20230921 | 101900 | 877345990 | 10640 | 10650 | 10670 | 10640 | 730 |
| 550 | 20230921 | 101800 | 869570740 | 10670 | 10670 | 10670 | 10670 | 4 |
| 551 | 20230921 | 101700 | 869528060 | 10650 | 10680 | 10680 | 10650 | 1082 |
| 552 | 20230921 | 101600 | 857996270 | 10680 | 10660 | 10680 | 10660 | 456 |
| 553 | 20230921 | 101500 | 853134850 | 10660 | 10660 | 10660 | 10650 | 165 |
| 554 | 20230921 | 101400 | 851376950 | 10650 | 10660 | 10660 | 10650 | 1001 |
| 555 | 20230921 | 101300 | 840712400 | 10660 | 10670 | 10670 | 10660 | 473 |
| 556 | 20230921 | 101200 | 835669090 | 10670 | 10670 | 10670 | 10670 | 40 |
| 557 | 20230921 | 101100 | 835242290 | 10660 | 10660 | 10660 | 10660 | 196 |
| 558 | 20230921 | 101000 | 833152930 | 10650 | 10650 | 10660 | 10650 | 538 |
| 559 | 20230921 | 100900 | 827423190 | 10660 | 10660 | 10660 | 10660 | 106 |
| 560 | 20230921 | 100800 | 826293230 | 10660 | 10640 | 10660 | 10590 | 1133 |
| 561 | 20230921 | 100700 | 814283040 | 10640 | 10670 | 10670 | 10590 | 8917 |
| 562 | 20230921 | 100600 | 719649770 | 10670 | 10650 | 10670 | 10650 | 435 |
| 563 | 20230921 | 100500 | 715015420 | 10640 | 10670 | 10670 | 10640 | 772 |
| 564 | 20230921 | 100400 | 706790340 | 10670 | 10670 | 10670 | 10670 | 4 |
| 565 | 20230921 | 100300 | 706747660 | 10650 | 10670 | 10670 | 10650 | 1663 |
| 566 | 20230921 | 100200 | 689033000 | 10670 | 10680 | 10680 | 10670 | 82 |
| 567 | 20230921 | 100100 | 688157930 | 10680 | 10670 | 10680 | 10660 | 821 |
| 568 | 20230921 | 100000 | 679401330 | 10670 | 10670 | 10670 | 10660 | 843 |
| 569 | 20230921 | 095900 | 670413190 | 10670 | 10670 | 10670 | 10670 | 101 |
| 570 | 20230921 | 095800 | 669335520 | 10670 | 10690 | 10690 | 10670 | 797 |
| 571 | 20230921 | 095700 | 660823040 | 10700 | 10680 | 10700 | 10680 | 198 |
| 572 | 20230921 | 095600 | 658704840 | 10680 | 10700 | 10700 | 10680 | 223 |
| 573 | 20230921 | 095500 | 656323180 | 10690 | 10700 | 10700 | 10670 | 1068 |
| 574 | 20230921 | 095400 | 644924260 | 10670 | 10700 | 10700 | 10670 | 120 |
| 575 | 20230921 | 095300 | 643643260 | 10680 | 10700 | 10700 | 10680 | 80 |
| 576 | 20230921 | 095200 | 642787460 | 10700 | 10700 | 10700 | 10650 | 5399 |
| 577 | 20230921 | 095100 | 585264490 | 10710 | 10720 | 10720 | 10710 | 150 |
| 578 | 20230921 | 095000 | 583656700 | 10720 | 10690 | 10720 | 10690 | 157 |
| 579 | 20230921 | 094900 | 581977740 | 10690 | 10680 | 10690 | 10680 | 208 |
| 580 | 20230921 | 094800 | 579754420 | 10680 | 10720 | 10720 | 10660 | 2654 |
| 581 | 20230921 | 094700 | 551440990 | 10720 | 10720 | 10720 | 10720 | 264 |
| 582 | 20230921 | 094600 | 548610910 | 10720 | 10690 | 10730 | 10680 | 779 |
| 583 | 20230921 | 094500 | 540282490 | 10680 | 10690 | 10690 | 10680 | 751 |
| 584 | 20230921 | 094400 | 532255000 | 10690 | 10700 | 10700 | 10690 | 918 |
| 585 | 20230921 | 094300 | 522441550 | 10690 | 10700 | 10700 | 10690 | 1935 |
| 586 | 20230921 | 094200 | 501755910 | 10700 | 10710 | 10710 | 10700 | 1996 |
| 587 | 20230921 | 094100 | 480398690 | 10700 | 10730 | 10730 | 10700 | 3148 |
| 588 | 20230921 | 094000 | 446675980 | 10730 | 10730 | 10750 | 10730 | 92 |
| 589 | 20230921 | 093900 | 445688800 | 10750 | 10730 | 10750 | 10730 | 226 |
| 590 | 20230921 | 093800 | 443260640 | 10730 | 10730 | 10730 | 10730 | 189 |
| 591 | 20230921 | 093700 | 441232670 | 10720 | 10720 | 10740 | 10720 | 970 |
| 592 | 20230921 | 093600 | 430834250 | 10710 | 10720 | 10720 | 10710 | 21 |
| 593 | 20230921 | 093500 | 430609330 | 10720 | 10700 | 10720 | 10700 | 313 |
| 594 | 20230921 | 093400 | 427257230 | 10710 | 10730 | 10730 | 10700 | 434 |
| 595 | 20230921 | 093300 | 422609990 | 10720 | 10730 | 10730 | 10710 | 225 |
| 596 | 20230921 | 093200 | 420199430 | 10730 | 10710 | 10730 | 10700 | 837 |
| 597 | 20230921 | 093100 | 411235250 | 10710 | 10710 | 10750 | 10700 | 768 |
| 598 | 20230921 | 093000 | 403010310 | 10720 | 10730 | 10730 | 10720 | 1451 |
| 599 | 20230921 | 092900 | 387452410 | 10750 | 10730 | 10750 | 10730 | 11 |
| 600 | 20230921 | 092800 | 387334260 | 10730 | 10730 | 10730 | 10720 | 477 |
| 601 | 20230921 | 092700 | 382217400 | 10720 | 10730 | 10730 | 10720 | 261 |
| 602 | 20230921 | 092600 | 379417560 | 10740 | 10750 | 10750 | 10740 | 134 |
| 603 | 20230921 | 092500 | 377978370 | 10750 | 10750 | 10750 | 10740 | 22 |
| 604 | 20230921 | 092400 | 377741970 | 10740 | 10740 | 10740 | 10740 | 50 |
| 605 | 20230921 | 092300 | 377204970 | 10740 | 10750 | 10750 | 10730 | 551 |
| 606 | 20230921 | 092200 | 371290380 | 10760 | 10760 | 10760 | 10760 | 55 |
| 607 | 20230921 | 092100 | 370698580 | 10760 | 10750 | 10760 | 10750 | 621 |
| 608 | 20230921 | 092000 | 364019330 | 10750 | 10750 | 10750 | 10750 | 934 |
| 609 | 20230921 | 091900 | 353978830 | 10750 | 10760 | 10800 | 10730 | 2946 |
| 610 | 20230921 | 091800 | 322332960 | 10760 | 10800 | 10800 | 10760 | 463 |
| 611 | 20230921 | 091700 | 317343690 | 10800 | 10800 | 10800 | 10790 | 168 |
| 612 | 20230921 | 091600 | 315530290 | 10800 | 10800 | 10800 | 10800 | 483 |
| 613 | 20230921 | 091500 | 310313890 | 10800 | 10830 | 10830 | 10790 | 1492 |
| 614 | 20230921 | 091400 | 294195780 | 10830 | 10760 | 10840 | 10760 | 3212 |
| 615 | 20230921 | 091300 | 259583140 | 10760 | 10720 | 10760 | 10720 | 2412 |
| 616 | 20230921 | 091200 | 233691000 | 10710 | 10710 | 10720 | 10700 | 441 |
| 617 | 20230921 | 091100 | 228968040 | 10700 | 10660 | 10700 | 10660 | 1143 |
| 618 | 20230921 | 091000 | 216773920 | 10670 | 10680 | 10690 | 10660 | 1112 |
| 619 | 20230921 | 090900 | 204907890 | 10670 | 10690 | 10700 | 10670 | 509 |
| 620 | 20230921 | 090800 | 199472420 | 10690 | 10700 | 10700 | 10690 | 171 |
| 621 | 20230921 | 090700 | 197644420 | 10700 | 10690 | 10740 | 10670 | 735 |
| 622 | 20230921 | 090600 | 189764320 | 10670 | 10700 | 10760 | 10650 | 6538 |
| 623 | 20230921 | 090500 | 119962060 | 10700 | 10700 | 10710 | 10700 | 509 |
| 624 | 20230921 | 090400 | 114513960 | 10700 | 10700 | 10700 | 10700 | 473 |
| 625 | 20230921 | 090300 | 109452860 | 10660 | 10640 | 10660 | 10640 | 4058 |
| 626 | 20230921 | 090200 | 66264300 | 10650 | 10680 | 10680 | 10610 | 2380 |
| 627 | 20230921 | 090100 | 40923220 | 10690 | 10710 | 10750 | 10690 | 1183 |
| 628 | 20230921 | 090000 | 28242430 | 10710 | 10710 | 10750 | 10700 | 2637 |