31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 192600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 1983 |
| 3 | 20230901 | 192500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20230901 | 192400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20230901 | 192300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20230901 | 192200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20230901 | 192100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20230901 | 192000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20230901 | 191900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20230901 | 191800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20230901 | 191700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20230901 | 191600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20230901 | 191500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20230901 | 191400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20230901 | 191300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20230901 | 191200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20230901 | 191100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20230901 | 191000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20230901 | 190900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20230901 | 190800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20230901 | 190700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20230901 | 190600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20230901 | 190500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20230901 | 190400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20230901 | 190300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20230901 | 190200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20230901 | 190100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20230901 | 190000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20230901 | 185900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20230901 | 185800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20230901 | 185700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20230901 | 185600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 1983 |
| 33 | 20230901 | 185500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20230901 | 185400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20230901 | 185300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20230901 | 185200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20230901 | 185100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20230901 | 185000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20230901 | 184900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20230901 | 184800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20230901 | 184700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20230901 | 184600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20230901 | 184500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20230901 | 184400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20230901 | 184300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20230901 | 184200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20230901 | 184100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20230901 | 184000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20230901 | 183900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20230901 | 183800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20230901 | 183700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20230901 | 183600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20230901 | 183500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20230901 | 183400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20230901 | 183300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20230901 | 183200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20230901 | 183100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20230901 | 183000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20230901 | 182900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20230901 | 182800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20230901 | 182700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20230901 | 182600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 1983 |
| 63 | 20230901 | 182500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20230901 | 182400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20230901 | 182300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20230901 | 182200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20230901 | 182100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20230901 | 182000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20230901 | 181900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20230901 | 181800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20230901 | 181700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20230901 | 181600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20230901 | 181500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20230901 | 181400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20230901 | 181300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20230901 | 181200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20230901 | 181100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20230901 | 181000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20230901 | 180900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20230901 | 180800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20230901 | 180700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20230901 | 180600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20230901 | 180500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20230901 | 180400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20230901 | 180300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20230901 | 180200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20230901 | 180100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20230901 | 180000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20230901 | 175900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20230901 | 175800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20230901 | 175700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20230901 | 175600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 1983 |
| 93 | 20230901 | 175500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20230901 | 175400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20230901 | 175300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20230901 | 175200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20230901 | 175100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20230901 | 175000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20230901 | 174900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20230901 | 174800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20230901 | 174700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20230901 | 174600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20230901 | 174500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20230901 | 174400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20230901 | 174300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20230901 | 174200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20230901 | 174100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20230901 | 174000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20230901 | 173900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20230901 | 173800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20230901 | 173700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20230901 | 173600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20230901 | 173500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20230901 | 173400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20230901 | 173300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20230901 | 173200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20230901 | 173100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20230901 | 173000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20230901 | 172900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20230901 | 172800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20230901 | 172700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20230901 | 172600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 1983 |
| 123 | 20230901 | 172500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20230901 | 172400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20230901 | 172300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20230901 | 172200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20230901 | 172100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20230901 | 172000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20230901 | 171900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20230901 | 171800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20230901 | 171700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20230901 | 171600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20230901 | 171500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20230901 | 171400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20230901 | 171300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20230901 | 171200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20230901 | 171100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20230901 | 171000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20230901 | 170900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20230901 | 170800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20230901 | 170700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20230901 | 170600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20230901 | 170500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20230901 | 170400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20230901 | 170300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20230901 | 170200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20230901 | 170100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20230901 | 170000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20230901 | 165900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20230901 | 165800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20230901 | 165700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20230901 | 165600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 1983 |
| 153 | 20230901 | 165500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20230901 | 165400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20230901 | 165300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20230901 | 165200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20230901 | 165100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20230901 | 165000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20230901 | 164900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20230901 | 164800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20230901 | 164700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20230901 | 164600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20230901 | 164500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20230901 | 164400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20230901 | 164300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20230901 | 164200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20230901 | 164100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20230901 | 164000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20230901 | 163900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20230901 | 163800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20230901 | 163700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20230901 | 163600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20230901 | 163500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20230901 | 163400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20230901 | 163300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20230901 | 163200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20230901 | 163100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20230901 | 163000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20230901 | 162900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20230901 | 162800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20230901 | 162700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20230901 | 162600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 1983 |
| 183 | 20230901 | 162500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20230901 | 162400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20230901 | 162300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20230901 | 162200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20230901 | 162100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20230901 | 162000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20230901 | 161900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20230901 | 161800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20230901 | 161700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20230901 | 161600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20230901 | 161500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20230901 | 161400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20230901 | 161300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20230901 | 161200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20230901 | 161100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20230901 | 161000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20230901 | 160900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20230901 | 160800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20230901 | 160700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20230901 | 160600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20230901 | 160500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20230901 | 160400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20230901 | 160300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20230901 | 160200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20230901 | 160100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20230901 | 160000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20230901 | 155900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20230901 | 155800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20230901 | 155700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20230901 | 155600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 1983 |
| 213 | 20230901 | 155500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20230901 | 155400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20230901 | 155300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20230901 | 155200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20230901 | 155100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20230901 | 155000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20230901 | 154900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20230901 | 154800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20230901 | 154700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 222 | 20230901 | 154600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 223 | 20230901 | 154500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 224 | 20230901 | 154400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 225 | 20230901 | 154300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 226 | 20230901 | 154200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 227 | 20230901 | 154100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 228 | 20230901 | 154000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 229 | 20230901 | 153900 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 230 | 20230901 | 153800 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 231 | 20230901 | 153700 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 232 | 20230901 | 153600 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 233 | 20230901 | 153500 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 234 | 20230901 | 153400 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 235 | 20230901 | 153300 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 236 | 20230901 | 153200 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 237 | 20230901 | 153100 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 238 | 20230901 | 153000 | 1673713040 | 6760 | 6760 | 6760 | 6760 | 1983 |
| 239 | 20230901 | 152900 | 1660307960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 240 | 20230901 | 152800 | 1660307960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 241 | 20230901 | 152700 | 1660307960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 242 | 20230901 | 152600 | 1660307960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 243 | 20230901 | 152500 | 1660307960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 244 | 20230901 | 152400 | 1660307960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 245 | 20230901 | 152300 | 1660307960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 246 | 20230901 | 152200 | 1660307960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 247 | 20230901 | 152100 | 1660307960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 248 | 20230901 | 152000 | 1660307960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 249 | 20230901 | 151900 | 1660307960 | 6760 | 6730 | 6760 | 6720 | 820 |
| 250 | 20230901 | 151800 | 1654789720 | 6760 | 6730 | 6760 | 6720 | 1588 |
| 251 | 20230901 | 151700 | 1644078520 | 6740 | 6740 | 6760 | 6740 | 525 |
| 252 | 20230901 | 151600 | 1640539940 | 6740 | 6730 | 6740 | 6730 | 2302 |
| 253 | 20230901 | 151500 | 1625024920 | 6740 | 6740 | 6740 | 6740 | 6 |
| 254 | 20230901 | 151400 | 1624984480 | 6740 | 6740 | 6740 | 6740 | 52 |
| 255 | 20230901 | 151300 | 1624634000 | 6740 | 6740 | 6740 | 6730 | 103 |
| 256 | 20230901 | 151200 | 1623940580 | 6740 | 6740 | 6740 | 6740 | 37 |
| 257 | 20230901 | 151100 | 1623691200 | 6740 | 6720 | 6740 | 6720 | 1185 |
| 258 | 20230901 | 151000 | 1615717940 | 6720 | 6720 | 6720 | 6720 | 43 |
| 259 | 20230901 | 150900 | 1615428980 | 6730 | 6730 | 6730 | 6720 | 443 |
| 260 | 20230901 | 150800 | 1612451980 | 6720 | 6730 | 6730 | 6720 | 16 |
| 261 | 20230901 | 150700 | 1612344430 | 6720 | 6730 | 6730 | 6720 | 398 |
| 262 | 20230901 | 150600 | 1609669520 | 6730 | 6730 | 6730 | 6730 | 3 |
| 263 | 20230901 | 150500 | 1609649330 | 6710 | 6710 | 6720 | 6710 | 463 |
| 264 | 20230901 | 150400 | 1606539070 | 6740 | 6720 | 6740 | 6720 | 749 |
| 265 | 20230901 | 150300 | 1601497750 | 6720 | 6720 | 6720 | 6720 | 21 |
| 266 | 20230901 | 150200 | 1601356630 | 6720 | 6710 | 6730 | 6710 | 214 |
| 267 | 20230901 | 150100 | 1599918620 | 6700 | 6700 | 6730 | 6700 | 349 |
| 268 | 20230901 | 150000 | 1597579420 | 6730 | 6740 | 6740 | 6730 | 1304 |
| 269 | 20230901 | 145900 | 1588803420 | 6740 | 6740 | 6740 | 6730 | 34 |
| 270 | 20230901 | 145800 | 1588574270 | 6740 | 6740 | 6740 | 6740 | 34 |
| 271 | 20230901 | 145700 | 1588345110 | 6740 | 6730 | 6740 | 6730 | 255 |
| 272 | 20230901 | 145600 | 1586628410 | 6740 | 6740 | 6740 | 6740 | 4 |
| 273 | 20230901 | 145500 | 1586601450 | 6740 | 6740 | 6740 | 6740 | 20 |
| 274 | 20230901 | 145400 | 1586466650 | 6740 | 6750 | 6760 | 6730 | 105 |
| 275 | 20230901 | 145300 | 1585759920 | 6760 | 6760 | 6760 | 6740 | 1233 |
| 276 | 20230901 | 145200 | 1577448740 | 6760 | 6760 | 6760 | 6730 | 20 |
| 277 | 20230901 | 145100 | 1577313570 | 6760 | 6760 | 6760 | 6760 | 1 |
| 278 | 20230901 | 145000 | 1577306810 | 6760 | 6740 | 6760 | 6740 | 355 |
| 279 | 20230901 | 144900 | 1574912570 | 6730 | 6740 | 6740 | 6730 | 4 |
| 280 | 20230901 | 144800 | 1574885620 | 6730 | 6730 | 6730 | 6730 | 0 |
| 281 | 20230901 | 144700 | 1574885620 | 6730 | 6720 | 6730 | 6700 | 3658 |
| 282 | 20230901 | 144600 | 1550347790 | 6730 | 6740 | 6740 | 6730 | 550 |
| 283 | 20230901 | 144500 | 1546646270 | 6740 | 6730 | 6740 | 6730 | 418 |
| 284 | 20230901 | 144400 | 1543831090 | 6720 | 6720 | 6720 | 6720 | 10 |
| 285 | 20230901 | 144300 | 1543763890 | 6730 | 6730 | 6730 | 6730 | 31 |
| 286 | 20230901 | 144200 | 1543555260 | 6730 | 6730 | 6730 | 6730 | 78 |
| 287 | 20230901 | 144100 | 1543030320 | 6730 | 6720 | 6730 | 6720 | 123 |
| 288 | 20230901 | 144000 | 1542203530 | 6710 | 6720 | 6720 | 6710 | 1243 |
| 289 | 20230901 | 143900 | 1533858290 | 6720 | 6740 | 6740 | 6720 | 137 |
| 290 | 20230901 | 143800 | 1532936230 | 6740 | 6740 | 6740 | 6740 | 3 |
| 291 | 20230901 | 143700 | 1532916010 | 6730 | 6750 | 6750 | 6730 | 40 |
| 292 | 20230901 | 143600 | 1532646550 | 6750 | 6750 | 6750 | 6750 | 79 |
| 293 | 20230901 | 143500 | 1532113300 | 6750 | 6720 | 6750 | 6720 | 2221 |
| 294 | 20230901 | 143400 | 1517188090 | 6750 | 6720 | 6750 | 6720 | 39 |
| 295 | 20230901 | 143300 | 1516925100 | 6740 | 6730 | 6740 | 6730 | 672 |
| 296 | 20230901 | 143200 | 1512401320 | 6730 | 6740 | 6740 | 6730 | 347 |
| 297 | 20230901 | 143100 | 1510065910 | 6740 | 6730 | 6740 | 6730 | 168 |
| 298 | 20230901 | 143000 | 1508935040 | 6730 | 6730 | 6730 | 6730 | 109 |
| 299 | 20230901 | 142900 | 1508201470 | 6740 | 6740 | 6740 | 6740 | 33 |
| 300 | 20230901 | 142800 | 1507979050 | 6750 | 6750 | 6750 | 6740 | 1703 |
| 301 | 20230901 | 142700 | 1496497770 | 6750 | 6760 | 6760 | 6750 | 58 |
| 302 | 20230901 | 142600 | 1496105710 | 6770 | 6770 | 6770 | 6720 | 626 |
| 303 | 20230901 | 142500 | 1491890550 | 6760 | 6770 | 6770 | 6760 | 811 |
| 304 | 20230901 | 142400 | 1486400090 | 6770 | 6760 | 6770 | 6760 | 123 |
| 305 | 20230901 | 142300 | 1485568580 | 6740 | 6740 | 6740 | 6740 | 277 |
| 306 | 20230901 | 142200 | 1483701600 | 6740 | 6730 | 6740 | 6730 | 31 |
| 307 | 20230901 | 142100 | 1483492720 | 6740 | 6770 | 6770 | 6730 | 565 |
| 308 | 20230901 | 142000 | 1479680250 | 6770 | 6740 | 6770 | 6730 | 1057 |
| 309 | 20230901 | 141900 | 1472550740 | 6730 | 6740 | 6740 | 6730 | 785 |
| 310 | 20230901 | 141800 | 1467267470 | 6730 | 6730 | 6740 | 6730 | 463 |
| 311 | 20230901 | 141700 | 1464150850 | 6740 | 6740 | 6740 | 6740 | 21 |
| 312 | 20230901 | 141600 | 1464009310 | 6730 | 6730 | 6740 | 6730 | 34 |
| 313 | 20230901 | 141500 | 1463780460 | 6740 | 6740 | 6740 | 6730 | 43 |
| 314 | 20230901 | 141400 | 1463490830 | 6740 | 6740 | 6740 | 6740 | 13 |
| 315 | 20230901 | 141300 | 1463403210 | 6730 | 6740 | 6740 | 6730 | 345 |
| 316 | 20230901 | 141200 | 1461080910 | 6740 | 6730 | 6740 | 6730 | 24 |
| 317 | 20230901 | 141100 | 1460919260 | 6730 | 6740 | 6740 | 6730 | 271 |
| 318 | 20230901 | 141000 | 1459094120 | 6740 | 6740 | 6740 | 6740 | 1106 |
| 319 | 20230901 | 140900 | 1451639680 | 6740 | 6750 | 6750 | 6740 | 712 |
| 320 | 20230901 | 140800 | 1446837560 | 6750 | 6750 | 6750 | 6750 | 166 |
| 321 | 20230901 | 140700 | 1445717060 | 6750 | 6770 | 6770 | 6750 | 153 |
| 322 | 20230901 | 140600 | 1444684210 | 6760 | 6770 | 6770 | 6760 | 137 |
| 323 | 20230901 | 140500 | 1443757340 | 6760 | 6760 | 6770 | 6760 | 18 |
| 324 | 20230901 | 140400 | 1443635630 | 6760 | 6760 | 6760 | 6760 | 128 |
| 325 | 20230901 | 140300 | 1442770350 | 6770 | 6770 | 6770 | 6770 | 3 |
| 326 | 20230901 | 140200 | 1442750040 | 6770 | 6770 | 6770 | 6770 | 4 |
| 327 | 20230901 | 140100 | 1442722960 | 6770 | 6760 | 6770 | 6760 | 54 |
| 328 | 20230901 | 140000 | 1442357390 | 6760 | 6760 | 6760 | 6760 | 20 |
| 329 | 20230901 | 135900 | 1442222190 | 6770 | 6770 | 6770 | 6770 | 4 |
| 330 | 20230901 | 135800 | 1442195110 | 6770 | 6770 | 6770 | 6770 | 65 |
| 331 | 20230901 | 135700 | 1441755060 | 6770 | 6770 | 6770 | 6770 | 13 |
| 332 | 20230901 | 135600 | 1441667050 | 6760 | 6760 | 6760 | 6760 | 103 |
| 333 | 20230901 | 135500 | 1440970770 | 6770 | 6780 | 6790 | 6770 | 2505 |
| 334 | 20230901 | 135400 | 1424011810 | 6790 | 6790 | 6790 | 6790 | 1562 |
| 335 | 20230901 | 135300 | 1413405830 | 6790 | 6770 | 6790 | 6770 | 4 |
| 336 | 20230901 | 135200 | 1413378690 | 6790 | 6770 | 6790 | 6770 | 282 |
| 337 | 20230901 | 135100 | 1411469310 | 6780 | 6770 | 6790 | 6770 | 423 |
| 338 | 20230901 | 135000 | 1408605340 | 6790 | 6770 | 6790 | 6770 | 948 |
| 339 | 20230901 | 134900 | 1402178970 | 6770 | 6770 | 6770 | 6770 | 125 |
| 340 | 20230901 | 134800 | 1401332720 | 6760 | 6750 | 6760 | 6750 | 1665 |
| 341 | 20230901 | 134700 | 1390091950 | 6750 | 6740 | 6750 | 6740 | 102 |
| 342 | 20230901 | 134600 | 1389404420 | 6750 | 6750 | 6750 | 6750 | 36 |
| 343 | 20230901 | 134500 | 1389161420 | 6750 | 6750 | 6750 | 6740 | 100 |
| 344 | 20230901 | 134400 | 1388487400 | 6740 | 6750 | 6750 | 6740 | 126 |
| 345 | 20230901 | 134300 | 1387637900 | 6750 | 6750 | 6750 | 6750 | 105 |
| 346 | 20230901 | 134200 | 1386929150 | 6740 | 6750 | 6750 | 6740 | 205 |
| 347 | 20230901 | 134100 | 1385547280 | 6750 | 6750 | 6750 | 6750 | 23 |
| 348 | 20230901 | 134000 | 1385392030 | 6750 | 6760 | 6760 | 6750 | 463 |
| 349 | 20230901 | 133900 | 1382266640 | 6760 | 6760 | 6770 | 6760 | 28 |
| 350 | 20230901 | 133800 | 1382077160 | 6770 | 6770 | 6770 | 6750 | 2083 |
| 351 | 20230901 | 133700 | 1367976770 | 6750 | 6760 | 6760 | 6750 | 1366 |
| 352 | 20230901 | 133600 | 1358751160 | 6760 | 6790 | 6800 | 6760 | 4805 |
| 353 | 20230901 | 133500 | 1326213450 | 6770 | 6780 | 6800 | 6770 | 83 |
| 354 | 20230901 | 133400 | 1325650750 | 6780 | 6780 | 6780 | 6780 | 527 |
| 355 | 20230901 | 133300 | 1322077690 | 6780 | 6770 | 6780 | 6770 | 13 |
| 356 | 20230901 | 133200 | 1321989580 | 6780 | 6780 | 6780 | 6780 | 388 |
| 357 | 20230901 | 133100 | 1319358940 | 6800 | 6790 | 6800 | 6790 | 444 |
| 358 | 20230901 | 133000 | 1316342180 | 6800 | 6800 | 6800 | 6800 | 104 |
| 359 | 20230901 | 132900 | 1315634980 | 6810 | 6810 | 6810 | 6810 | 5 |
| 360 | 20230901 | 132800 | 1315600930 | 6800 | 6800 | 6800 | 6800 | 432 |
| 361 | 20230901 | 132700 | 1312663330 | 6820 | 6820 | 6820 | 6820 | 4 |
| 362 | 20230901 | 132600 | 1312636050 | 6810 | 6810 | 6810 | 6810 | 869 |
| 363 | 20230901 | 132500 | 1306718160 | 6810 | 6820 | 6820 | 6810 | 17 |
| 364 | 20230901 | 132400 | 1306602320 | 6810 | 6800 | 6810 | 6800 | 680 |
| 365 | 20230901 | 132300 | 1301971740 | 6810 | 6810 | 6810 | 6800 | 114 |
| 366 | 20230901 | 132200 | 1301195460 | 6810 | 6810 | 6810 | 6810 | 130 |
| 367 | 20230901 | 132100 | 1300310160 | 6810 | 6810 | 6810 | 6810 | 74 |
| 368 | 20230901 | 132000 | 1299806220 | 6810 | 6810 | 6820 | 6810 | 331 |
| 369 | 20230901 | 131900 | 1297551260 | 6810 | 6810 | 6810 | 6810 | 420 |
| 370 | 20230901 | 131800 | 1294691060 | 6810 | 6810 | 6810 | 6810 | 235 |
| 371 | 20230901 | 131700 | 1293090710 | 6810 | 6810 | 6810 | 6810 | 14 |
| 372 | 20230901 | 131600 | 1292995370 | 6800 | 6800 | 6800 | 6800 | 50 |
| 373 | 20230901 | 131500 | 1292655370 | 6810 | 6800 | 6810 | 6800 | 889 |
| 374 | 20230901 | 131400 | 1286610130 | 6820 | 6820 | 6820 | 6820 | 0 |
| 375 | 20230901 | 131300 | 1286610130 | 6820 | 6820 | 6820 | 6820 | 4 |
| 376 | 20230901 | 131200 | 1286582850 | 6820 | 6820 | 6820 | 6820 | 1 |
| 377 | 20230901 | 131100 | 1286576030 | 6820 | 6810 | 6820 | 6800 | 157 |
| 378 | 20230901 | 131000 | 1285507070 | 6800 | 6800 | 6800 | 6800 | 126 |
| 379 | 20230901 | 130900 | 1284650270 | 6800 | 6800 | 6810 | 6800 | 83 |
| 380 | 20230901 | 130800 | 1284085730 | 6800 | 6810 | 6810 | 6800 | 14 |
| 381 | 20230901 | 130700 | 1283990490 | 6810 | 6810 | 6810 | 6810 | 807 |
| 382 | 20230901 | 130600 | 1278494820 | 6820 | 6810 | 6820 | 6810 | 134 |
| 383 | 20230901 | 130500 | 1277580950 | 6810 | 6800 | 6810 | 6800 | 135 |
| 384 | 20230901 | 130400 | 1276661650 | 6800 | 6820 | 6820 | 6800 | 14 |
| 385 | 20230901 | 130300 | 1276566370 | 6820 | 6820 | 6820 | 6820 | 150 |
| 386 | 20230901 | 130200 | 1275543370 | 6830 | 6830 | 6830 | 6830 | 5 |
| 387 | 20230901 | 130100 | 1275509220 | 6830 | 6830 | 6830 | 6820 | 149 |
| 388 | 20230901 | 130000 | 1274491630 | 6830 | 6810 | 6830 | 6810 | 381 |
| 389 | 20230901 | 125900 | 1271893710 | 6810 | 6810 | 6810 | 6810 | 490 |
| 390 | 20230901 | 125800 | 1268556810 | 6820 | 6820 | 6820 | 6820 | 5 |
| 391 | 20230901 | 125700 | 1268522710 | 6810 | 6810 | 6810 | 6810 | 500 |
| 392 | 20230901 | 125600 | 1265117710 | 6820 | 6820 | 6820 | 6820 | 15 |
| 393 | 20230901 | 125500 | 1265015410 | 6810 | 6810 | 6810 | 6810 | 254 |
| 394 | 20230901 | 125400 | 1263285670 | 6810 | 6790 | 6810 | 6790 | 54 |
| 395 | 20230901 | 125300 | 1262918930 | 6780 | 6780 | 6780 | 6780 | 269 |
| 396 | 20230901 | 125200 | 1261095110 | 6780 | 6790 | 6810 | 6780 | 436 |
| 397 | 20230901 | 125100 | 1258137960 | 6780 | 6780 | 6780 | 6780 | 90 |
| 398 | 20230901 | 125000 | 1257527760 | 6790 | 6800 | 6800 | 6790 | 153 |
| 399 | 20230901 | 124900 | 1256487810 | 6800 | 6800 | 6800 | 6800 | 997 |
| 400 | 20230901 | 124800 | 1249708210 | 6800 | 6800 | 6800 | 6800 | 1 |
| 401 | 20230901 | 124700 | 1249701410 | 6800 | 6800 | 6800 | 6800 | 5 |
| 402 | 20230901 | 124600 | 1249667410 | 6800 | 6800 | 6800 | 6800 | 1665 |
| 403 | 20230901 | 124500 | 1238345410 | 6810 | 6810 | 6810 | 6810 | 4 |
| 404 | 20230901 | 124400 | 1238318170 | 6810 | 6810 | 6810 | 6810 | 20 |
| 405 | 20230901 | 124300 | 1238181970 | 6810 | 6810 | 6820 | 6810 | 114 |
| 406 | 20230901 | 124200 | 1237405590 | 6810 | 6810 | 6810 | 6810 | 105 |
| 407 | 20230901 | 124100 | 1236690540 | 6820 | 6810 | 6820 | 6810 | 14 |
| 408 | 20230901 | 124000 | 1236595160 | 6810 | 6820 | 6820 | 6810 | 44 |
| 409 | 20230901 | 123900 | 1236295380 | 6820 | 6820 | 6820 | 6820 | 190 |
| 410 | 20230901 | 123800 | 1234999580 | 6820 | 6820 | 6820 | 6820 | 664 |
| 411 | 20230901 | 123700 | 1230471100 | 6830 | 6830 | 6830 | 6830 | 5 |
| 412 | 20230901 | 123600 | 1230436950 | 6830 | 6830 | 6830 | 6830 | 76 |
| 413 | 20230901 | 123500 | 1229917870 | 6830 | 6830 | 6830 | 6830 | 391 |
| 414 | 20230901 | 123400 | 1227247340 | 6830 | 6800 | 6830 | 6800 | 10 |
| 415 | 20230901 | 123300 | 1227179100 | 6820 | 6790 | 6820 | 6790 | 2808 |
| 416 | 20230901 | 123200 | 1208079450 | 6790 | 6790 | 6790 | 6790 | 1030 |
| 417 | 20230901 | 123100 | 1201085750 | 6790 | 6790 | 6790 | 6790 | 4 |
| 418 | 20230901 | 123000 | 1201058590 | 6760 | 6790 | 6790 | 6760 | 26 |
| 419 | 20230901 | 122900 | 1200882230 | 6790 | 6760 | 6790 | 6750 | 4430 |
| 420 | 20230901 | 122800 | 1170934460 | 6750 | 6770 | 6770 | 6750 | 731 |
| 421 | 20230901 | 122700 | 1165994410 | 6760 | 6760 | 6760 | 6750 | 230 |
| 422 | 20230901 | 122600 | 1164441410 | 6760 | 6760 | 6760 | 6760 | 97 |
| 423 | 20230901 | 122500 | 1163785690 | 6760 | 6780 | 6780 | 6760 | 2906 |
| 424 | 20230901 | 122400 | 1144133580 | 6780 | 6770 | 6780 | 6770 | 245 |
| 425 | 20230901 | 122300 | 1142472780 | 6780 | 6780 | 6780 | 6780 | 1960 |
| 426 | 20230901 | 122200 | 1129183980 | 6780 | 6780 | 6780 | 6780 | 54 |
| 427 | 20230901 | 122100 | 1128817860 | 6780 | 6780 | 6780 | 6780 | 0 |
| 428 | 20230901 | 122000 | 1128817860 | 6780 | 6780 | 6780 | 6780 | 281 |
| 429 | 20230901 | 121900 | 1126912680 | 6780 | 6780 | 6780 | 6780 | 0 |
| 430 | 20230901 | 121800 | 1126912680 | 6780 | 6770 | 6780 | 6770 | 1458 |
| 431 | 20230901 | 121700 | 1117027670 | 6770 | 6770 | 6770 | 6770 | 256 |
| 432 | 20230901 | 121600 | 1115294550 | 6770 | 6770 | 6770 | 6770 | 4 |
| 433 | 20230901 | 121500 | 1115267470 | 6760 | 6760 | 6760 | 6760 | 798 |
| 434 | 20230901 | 121400 | 1109872990 | 6760 | 6760 | 6760 | 6750 | 119 |
| 435 | 20230901 | 121300 | 1109069650 | 6760 | 6760 | 6760 | 6760 | 0 |
| 436 | 20230901 | 121200 | 1109069650 | 6760 | 6760 | 6760 | 6760 | 4 |
| 437 | 20230901 | 121100 | 1109042610 | 6760 | 6760 | 6760 | 6760 | 16 |
| 438 | 20230901 | 121000 | 1108934450 | 6770 | 6760 | 6770 | 6760 | 578 |
| 439 | 20230901 | 120900 | 1105027130 | 6760 | 6770 | 6770 | 6760 | 5 |
| 440 | 20230901 | 120800 | 1104993290 | 6770 | 6770 | 6770 | 6770 | 100 |
| 441 | 20230901 | 120700 | 1104316290 | 6770 | 6770 | 6770 | 6770 | 4 |
| 442 | 20230901 | 120600 | 1104289210 | 6750 | 6770 | 6770 | 6750 | 138 |
| 443 | 20230901 | 120500 | 1103356950 | 6770 | 6770 | 6770 | 6770 | 13 |
| 444 | 20230901 | 120400 | 1103268940 | 6740 | 6740 | 6740 | 6740 | 220 |
| 445 | 20230901 | 120300 | 1101786140 | 6730 | 6750 | 6750 | 6730 | 1390 |
| 446 | 20230901 | 120200 | 1092408370 | 6760 | 6750 | 6760 | 6750 | 21 |
| 447 | 20230901 | 120100 | 1092266420 | 6760 | 6770 | 6770 | 6760 | 1603 |
| 448 | 20230901 | 120000 | 1081430100 | 6780 | 6780 | 6780 | 6780 | 10 |
| 449 | 20230901 | 115900 | 1081362300 | 6780 | 6790 | 6790 | 6780 | 1374 |
| 450 | 20230901 | 115800 | 1072046540 | 6780 | 6780 | 6780 | 6780 | 148 |
| 451 | 20230901 | 115700 | 1071043100 | 6780 | 6780 | 6780 | 6780 | 4 |
| 452 | 20230901 | 115600 | 1071015980 | 6780 | 6780 | 6780 | 6780 | 0 |
| 453 | 20230901 | 115500 | 1071015980 | 6780 | 6780 | 6780 | 6760 | 30 |
| 454 | 20230901 | 115400 | 1070812700 | 6780 | 6780 | 6780 | 6780 | 1125 |
| 455 | 20230901 | 115300 | 1063185200 | 6790 | 6780 | 6790 | 6780 | 24 |
| 456 | 20230901 | 115200 | 1063022440 | 6790 | 6790 | 6790 | 6790 | 42 |
| 457 | 20230901 | 115100 | 1062737260 | 6790 | 6780 | 6790 | 6770 | 582 |
| 458 | 20230901 | 115000 | 1058791280 | 6780 | 6780 | 6780 | 6780 | 5 |
| 459 | 20230901 | 114900 | 1058757380 | 6770 | 6760 | 6770 | 6760 | 291 |
| 460 | 20230901 | 114800 | 1056790210 | 6780 | 6780 | 6780 | 6780 | 4 |
| 461 | 20230901 | 114700 | 1056763090 | 6760 | 6760 | 6760 | 6760 | 418 |
| 462 | 20230901 | 114600 | 1053937410 | 6780 | 6780 | 6780 | 6780 | 5 |
| 463 | 20230901 | 114500 | 1053903510 | 6770 | 6770 | 6770 | 6770 | 194 |
| 464 | 20230901 | 114400 | 1052590130 | 6770 | 6760 | 6770 | 6760 | 324 |
| 465 | 20230901 | 114300 | 1050397190 | 6770 | 6770 | 6770 | 6770 | 0 |
| 466 | 20230901 | 114200 | 1050397190 | 6770 | 6770 | 6770 | 6770 | 4 |
| 467 | 20230901 | 114100 | 1050370110 | 6770 | 6770 | 6770 | 6770 | 1 |
| 468 | 20230901 | 114000 | 1050363340 | 6770 | 6770 | 6770 | 6770 | 6 |
| 469 | 20230901 | 113900 | 1050322720 | 6770 | 6770 | 6770 | 6770 | 0 |
| 470 | 20230901 | 113800 | 1050322720 | 6770 | 6770 | 6770 | 6760 | 1040 |
| 471 | 20230901 | 113700 | 1043282180 | 6760 | 6760 | 6760 | 6760 | 0 |
| 472 | 20230901 | 113600 | 1043282180 | 6760 | 6770 | 6770 | 6760 | 6 |
| 473 | 20230901 | 113500 | 1043241570 | 6770 | 6770 | 6770 | 6770 | 4 |
| 474 | 20230901 | 113400 | 1043214490 | 6770 | 6760 | 6770 | 6750 | 218 |
| 475 | 20230901 | 113300 | 1041742800 | 6770 | 6770 | 6770 | 6770 | 1 |
| 476 | 20230901 | 113200 | 1041736030 | 6770 | 6760 | 6770 | 6750 | 42 |
| 477 | 20230901 | 113100 | 1041452080 | 6750 | 6750 | 6750 | 6750 | 385 |
| 478 | 20230901 | 113000 | 1038853330 | 6770 | 6770 | 6770 | 6770 | 10009 |
| 479 | 20230901 | 112900 | 971092400 | 6770 | 6770 | 6770 | 6770 | 2204 |
| 480 | 20230901 | 112800 | 956171320 | 6760 | 6760 | 6760 | 6760 | 2533 |
| 481 | 20230901 | 112700 | 939048240 | 6770 | 6760 | 6770 | 6760 | 14 |
| 482 | 20230901 | 112600 | 938953560 | 6760 | 6760 | 6760 | 6760 | 1 |
| 483 | 20230901 | 112500 | 938946800 | 6770 | 6770 | 6770 | 6770 | 24 |
| 484 | 20230901 | 112400 | 938784320 | 6770 | 6770 | 6770 | 6770 | 312 |
| 485 | 20230901 | 112300 | 936672080 | 6770 | 6760 | 6770 | 6760 | 187 |
| 486 | 20230901 | 112200 | 935407900 | 6760 | 6770 | 6770 | 6760 | 205 |
| 487 | 20230901 | 112100 | 934021230 | 6770 | 6770 | 6770 | 6770 | 104 |
| 488 | 20230901 | 112000 | 933317150 | 6770 | 6770 | 6770 | 6770 | 10 |
| 489 | 20230901 | 111900 | 933249450 | 6770 | 6770 | 6770 | 6770 | 10 |
| 490 | 20230901 | 111800 | 933181750 | 6770 | 6770 | 6770 | 6770 | 10 |
| 491 | 20230901 | 111700 | 933114050 | 6770 | 6770 | 6770 | 6770 | 45 |
| 492 | 20230901 | 111600 | 932809400 | 6770 | 6760 | 6770 | 6760 | 96 |
| 493 | 20230901 | 111500 | 932159540 | 6770 | 6770 | 6770 | 6760 | 92 |
| 494 | 20230901 | 111400 | 931537420 | 6770 | 6770 | 6770 | 6770 | 0 |
| 495 | 20230901 | 111300 | 931537420 | 6770 | 6760 | 6770 | 6760 | 20 |
| 496 | 20230901 | 111200 | 931402180 | 6760 | 6760 | 6760 | 6760 | 75 |
| 497 | 20230901 | 111100 | 930895180 | 6770 | 6760 | 6770 | 6760 | 34 |
| 498 | 20230901 | 111000 | 930665280 | 6770 | 6780 | 6780 | 6770 | 215 |
| 499 | 20230901 | 110900 | 929209660 | 6770 | 6770 | 6770 | 6770 | 0 |
| 500 | 20230901 | 110800 | 929209660 | 6770 | 6780 | 6780 | 6770 | 89 |
| 501 | 20230901 | 110700 | 928607090 | 6780 | 6780 | 6780 | 6780 | 250 |
| 502 | 20230901 | 110600 | 926912090 | 6780 | 6780 | 6780 | 6780 | 4 |
| 503 | 20230901 | 110500 | 926884970 | 6770 | 6780 | 6780 | 6770 | 4 |
| 504 | 20230901 | 110400 | 926857880 | 6780 | 6770 | 6780 | 6770 | 45 |
| 505 | 20230901 | 110300 | 926552910 | 6770 | 6770 | 6770 | 6770 | 200 |
| 506 | 20230901 | 110200 | 925198910 | 6770 | 6770 | 6770 | 6770 | 26 |
| 507 | 20230901 | 110100 | 925022890 | 6770 | 6750 | 6770 | 6750 | 202 |
| 508 | 20230901 | 110000 | 923656390 | 6750 | 6780 | 6780 | 6750 | 617 |
| 509 | 20230901 | 105900 | 919481680 | 6780 | 6780 | 6780 | 6780 | 497 |
| 510 | 20230901 | 105800 | 916112020 | 6790 | 6790 | 6790 | 6790 | 236 |
| 511 | 20230901 | 105700 | 914509580 | 6790 | 6780 | 6790 | 6780 | 1611 |
| 512 | 20230901 | 105600 | 903576410 | 6780 | 6750 | 6790 | 6750 | 310 |
| 513 | 20230901 | 105500 | 901480150 | 6750 | 6760 | 6760 | 6750 | 7 |
| 514 | 20230901 | 105400 | 901432890 | 6770 | 6770 | 6790 | 6770 | 372 |
| 515 | 20230901 | 105300 | 898914370 | 6790 | 6790 | 6790 | 6790 | 77 |
| 516 | 20230901 | 105200 | 898391540 | 6790 | 6790 | 6790 | 6790 | 24 |
| 517 | 20230901 | 105100 | 898228580 | 6800 | 6800 | 6800 | 6800 | 0 |
| 518 | 20230901 | 105000 | 898228580 | 6800 | 6780 | 6800 | 6780 | 1367 |
| 519 | 20230901 | 104900 | 888952430 | 6730 | 6770 | 6790 | 6700 | 2357 |
| 520 | 20230901 | 104800 | 873087820 | 6730 | 6740 | 6740 | 6730 | 15 |
| 521 | 20230901 | 104700 | 872986770 | 6730 | 6740 | 6770 | 6730 | 1201 |
| 522 | 20230901 | 104600 | 864871930 | 6740 | 6760 | 6760 | 6740 | 928 |
| 523 | 20230901 | 104500 | 858611810 | 6770 | 6770 | 6770 | 6770 | 5 |
| 524 | 20230901 | 104400 | 858577960 | 6750 | 6750 | 6750 | 6750 | 113 |
| 525 | 20230901 | 104300 | 857815210 | 6770 | 6760 | 6770 | 6750 | 191 |
| 526 | 20230901 | 104200 | 856525040 | 6760 | 6760 | 6770 | 6760 | 439 |
| 527 | 20230901 | 104100 | 853557390 | 6760 | 6770 | 6770 | 6760 | 344 |
| 528 | 20230901 | 104000 | 851230300 | 6770 | 6750 | 6770 | 6750 | 108 |
| 529 | 20230901 | 103900 | 850500920 | 6750 | 6770 | 6770 | 6750 | 123 |
| 530 | 20230901 | 103800 | 849670450 | 6770 | 6740 | 6770 | 6740 | 12 |
| 531 | 20230901 | 103700 | 849589540 | 6750 | 6790 | 6790 | 6750 | 895 |
| 532 | 20230901 | 103600 | 843532520 | 6800 | 6800 | 6800 | 6800 | 0 |
| 533 | 20230901 | 103500 | 843532520 | 6800 | 6810 | 6810 | 6800 | 569 |
| 534 | 20230901 | 103400 | 839661200 | 6810 | 6810 | 6810 | 6810 | 11 |
| 535 | 20230901 | 103300 | 839586290 | 6820 | 6820 | 6820 | 6820 | 39 |
| 536 | 20230901 | 103200 | 839320310 | 6820 | 6820 | 6820 | 6820 | 2 |
| 537 | 20230901 | 103100 | 839306670 | 6820 | 6810 | 6820 | 6810 | 50 |
| 538 | 20230901 | 103000 | 838966130 | 6810 | 6810 | 6810 | 6810 | 44 |
| 539 | 20230901 | 102900 | 838666490 | 6780 | 6780 | 6780 | 6780 | 1 |
| 540 | 20230901 | 102800 | 838659710 | 6810 | 6810 | 6810 | 6810 | 4 |
| 541 | 20230901 | 102700 | 838632470 | 6810 | 6810 | 6810 | 6810 | 10 |
| 542 | 20230901 | 102600 | 838564370 | 6810 | 6810 | 6810 | 6810 | 9 |
| 543 | 20230901 | 102500 | 838503080 | 6770 | 6790 | 6790 | 6770 | 4106 |
| 544 | 20230901 | 102400 | 810694020 | 6790 | 6810 | 6810 | 6790 | 251 |
| 545 | 20230901 | 102300 | 808989500 | 6800 | 6810 | 6810 | 6800 | 107 |
| 546 | 20230901 | 102200 | 808261330 | 6810 | 6780 | 6810 | 6770 | 107 |
| 547 | 20230901 | 102100 | 807535730 | 6770 | 6770 | 6770 | 6770 | 1272 |
| 548 | 20230901 | 102000 | 798924290 | 6780 | 6780 | 6780 | 6770 | 872 |
| 549 | 20230901 | 101900 | 793014130 | 6780 | 6780 | 6780 | 6770 | 615 |
| 550 | 20230901 | 101800 | 788844440 | 6800 | 6780 | 6800 | 6780 | 1679 |
| 551 | 20230901 | 101700 | 777448370 | 6780 | 6800 | 6800 | 6780 | 2584 |
| 552 | 20230901 | 101600 | 759897560 | 6800 | 6790 | 6800 | 6790 | 147 |
| 553 | 20230901 | 101500 | 758898430 | 6790 | 6790 | 6790 | 6790 | 23 |
| 554 | 20230901 | 101400 | 758742260 | 6790 | 6790 | 6790 | 6790 | 6 |
| 555 | 20230901 | 101300 | 758701520 | 6790 | 6800 | 6800 | 6790 | 26 |
| 556 | 20230901 | 101200 | 758524970 | 6810 | 6810 | 6810 | 6780 | 308 |
| 557 | 20230901 | 101100 | 756433490 | 6810 | 6810 | 6810 | 6810 | 718 |
| 558 | 20230901 | 101000 | 751543910 | 6810 | 6770 | 6810 | 6770 | 84 |
| 559 | 20230901 | 100900 | 750972320 | 6780 | 6780 | 6820 | 6780 | 901 |
| 560 | 20230901 | 100800 | 744863500 | 6780 | 6810 | 6810 | 6780 | 1801 |
| 561 | 20230901 | 100700 | 732620730 | 6810 | 6830 | 6830 | 6810 | 2655 |
| 562 | 20230901 | 100600 | 714529860 | 6830 | 6830 | 6830 | 6830 | 500 |
| 563 | 20230901 | 100500 | 711114860 | 6830 | 6820 | 6840 | 6800 | 3795 |
| 564 | 20230901 | 100400 | 685282270 | 6830 | 6850 | 6850 | 6830 | 84 |
| 565 | 20230901 | 100300 | 684708280 | 6840 | 6870 | 6870 | 6840 | 120 |
| 566 | 20230901 | 100200 | 683886170 | 6870 | 6870 | 6880 | 6850 | 697 |
| 567 | 20230901 | 100100 | 679104230 | 6890 | 6870 | 6890 | 6860 | 587 |
| 568 | 20230901 | 100000 | 675067760 | 6880 | 6880 | 6880 | 6850 | 372 |
| 569 | 20230901 | 095900 | 672512850 | 6880 | 6870 | 6880 | 6840 | 1621 |
| 570 | 20230901 | 095800 | 661381270 | 6870 | 6880 | 6890 | 6870 | 1442 |
| 571 | 20230901 | 095700 | 651452210 | 6880 | 6840 | 6880 | 6840 | 2447 |
| 572 | 20230901 | 095600 | 634696640 | 6830 | 6820 | 6830 | 6820 | 4125 |
| 573 | 20230901 | 095500 | 606538200 | 6820 | 6820 | 6820 | 6800 | 703 |
| 574 | 20230901 | 095400 | 601747120 | 6820 | 6820 | 6820 | 6810 | 292 |
| 575 | 20230901 | 095300 | 599756580 | 6810 | 6810 | 6810 | 6810 | 779 |
| 576 | 20230901 | 095200 | 594451590 | 6810 | 6810 | 6810 | 6810 | 145 |
| 577 | 20230901 | 095100 | 593464140 | 6810 | 6800 | 6810 | 6790 | 341 |
| 578 | 20230901 | 095000 | 591145340 | 6800 | 6800 | 6800 | 6790 | 478 |
| 579 | 20230901 | 094900 | 587896000 | 6800 | 6770 | 6800 | 6770 | 11 |
| 580 | 20230901 | 094800 | 587821500 | 6770 | 6780 | 6790 | 6770 | 306 |
| 581 | 20230901 | 094700 | 585748910 | 6780 | 6790 | 6790 | 6780 | 114 |
| 582 | 20230901 | 094600 | 584975740 | 6790 | 6790 | 6790 | 6780 | 333 |
| 583 | 20230901 | 094500 | 582717700 | 6790 | 6790 | 6790 | 6790 | 94 |
| 584 | 20230901 | 094400 | 582079440 | 6790 | 6790 | 6800 | 6790 | 259 |
| 585 | 20230901 | 094300 | 580319140 | 6800 | 6760 | 6800 | 6760 | 444 |
| 586 | 20230901 | 094200 | 577311360 | 6730 | 6740 | 6770 | 6730 | 4084 |
| 587 | 20230901 | 094100 | 549693900 | 6730 | 6710 | 6730 | 6710 | 2571 |
| 588 | 20230901 | 094000 | 532440410 | 6710 | 6750 | 6760 | 6710 | 1876 |
| 589 | 20230901 | 093900 | 519802080 | 6750 | 6750 | 6750 | 6740 | 870 |
| 590 | 20230901 | 093800 | 513932720 | 6750 | 6780 | 6780 | 6750 | 193 |
| 591 | 20230901 | 093700 | 512626770 | 6730 | 6760 | 6790 | 6730 | 2840 |
| 592 | 20230901 | 093600 | 493388880 | 6760 | 6760 | 6760 | 6750 | 2464 |
| 593 | 20230901 | 093500 | 476755740 | 6760 | 6750 | 6760 | 6750 | 2056 |
| 594 | 20230901 | 093400 | 462877320 | 6770 | 6730 | 6770 | 6720 | 2499 |
| 595 | 20230901 | 093300 | 445998570 | 6720 | 6750 | 6750 | 6720 | 907 |
| 596 | 20230901 | 093200 | 439887210 | 6760 | 6750 | 6760 | 6740 | 119 |
| 597 | 20230901 | 093100 | 439083950 | 6750 | 6750 | 6760 | 6750 | 806 |
| 598 | 20230901 | 093000 | 433643440 | 6750 | 6740 | 6750 | 6730 | 1690 |
| 599 | 20230901 | 092900 | 422241920 | 6740 | 6730 | 6750 | 6730 | 1775 |
| 600 | 20230901 | 092800 | 410296110 | 6710 | 6720 | 6720 | 6710 | 1295 |
| 601 | 20230901 | 092700 | 401595650 | 6730 | 6720 | 6730 | 6720 | 1850 |
| 602 | 20230901 | 092600 | 389160590 | 6720 | 6740 | 6740 | 6720 | 320 |
| 603 | 20230901 | 092500 | 387006190 | 6750 | 6750 | 6750 | 6750 | 156 |
| 604 | 20230901 | 092400 | 385953190 | 6750 | 6750 | 6750 | 6750 | 89 |
| 605 | 20230901 | 092300 | 385352440 | 6760 | 6760 | 6760 | 6750 | 792 |
| 606 | 20230901 | 092200 | 379998620 | 6740 | 6750 | 6760 | 6740 | 462 |
| 607 | 20230901 | 092100 | 376884060 | 6750 | 6740 | 6750 | 6740 | 1799 |
| 608 | 20230901 | 092000 | 364748910 | 6730 | 6740 | 6740 | 6710 | 608 |
| 609 | 20230901 | 091900 | 360660010 | 6750 | 6730 | 6750 | 6730 | 269 |
| 610 | 20230901 | 091800 | 358847960 | 6730 | 6680 | 6730 | 6680 | 371 |
| 611 | 20230901 | 091700 | 356364030 | 6660 | 6690 | 6690 | 6660 | 1446 |
| 612 | 20230901 | 091600 | 346722160 | 6690 | 6700 | 6730 | 6680 | 3558 |
| 613 | 20230901 | 091500 | 322901430 | 6700 | 6720 | 6730 | 6700 | 660 |
| 614 | 20230901 | 091400 | 318470860 | 6740 | 6690 | 6750 | 6690 | 1067 |
| 615 | 20230901 | 091300 | 311331220 | 6750 | 6690 | 6750 | 6690 | 1397 |
| 616 | 20230901 | 091200 | 301968620 | 6690 | 6700 | 6730 | 6690 | 3593 |
| 617 | 20230901 | 091100 | 277900440 | 6720 | 6670 | 6720 | 6660 | 3533 |
| 618 | 20230901 | 091000 | 254274760 | 6690 | 6680 | 6710 | 6680 | 4809 |
| 619 | 20230901 | 090900 | 222141050 | 6680 | 6680 | 6680 | 6640 | 3748 |
| 620 | 20230901 | 090800 | 197218210 | 6670 | 6680 | 6680 | 6640 | 1531 |
| 621 | 20230901 | 090700 | 187044150 | 6680 | 6640 | 6680 | 6610 | 3886 |
| 622 | 20230901 | 090600 | 161236640 | 6640 | 6670 | 6680 | 6640 | 5858 |
| 623 | 20230901 | 090500 | 122264130 | 6670 | 6700 | 6740 | 6670 | 5842 |
| 624 | 20230901 | 090400 | 83180330 | 6700 | 6710 | 6750 | 6680 | 2278 |
| 625 | 20230901 | 090300 | 67921740 | 6780 | 6690 | 6780 | 6680 | 3180 |
| 626 | 20230901 | 090200 | 46618090 | 6690 | 6720 | 6730 | 6690 | 2361 |
| 627 | 20230901 | 090100 | 30793130 | 6730 | 6770 | 6770 | 6730 | 1068 |
| 628 | 20230901 | 090000 | 23586860 | 6780 | 6770 | 6800 | 6770 | 2579 |