33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 194000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 1754 |
| 3 | 20230913 | 193900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 4 | 20230913 | 193800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 5 | 20230913 | 193700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 6 | 20230913 | 193600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 7 | 20230913 | 193500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 8 | 20230913 | 193400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 9 | 20230913 | 193300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 10 | 20230913 | 193200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 11 | 20230913 | 193100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 12 | 20230913 | 193000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 13 | 20230913 | 192900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 14 | 20230913 | 192800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 15 | 20230913 | 192700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 16 | 20230913 | 192600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 17 | 20230913 | 192500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 18 | 20230913 | 192400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 19 | 20230913 | 192300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 20 | 20230913 | 192200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 21 | 20230913 | 192100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 22 | 20230913 | 192000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 23 | 20230913 | 191900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 24 | 20230913 | 191800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 25 | 20230913 | 191700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 26 | 20230913 | 191600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 27 | 20230913 | 191500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 28 | 20230913 | 191400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 29 | 20230913 | 191300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 30 | 20230913 | 191200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 31 | 20230913 | 191100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 32 | 20230913 | 191000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 1754 |
| 33 | 20230913 | 190900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 34 | 20230913 | 190800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 35 | 20230913 | 190700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 36 | 20230913 | 190600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 37 | 20230913 | 190500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 38 | 20230913 | 190400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 39 | 20230913 | 190300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 40 | 20230913 | 190200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 41 | 20230913 | 190100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 42 | 20230913 | 190000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 43 | 20230913 | 185900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 44 | 20230913 | 185800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 45 | 20230913 | 185700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 46 | 20230913 | 185600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 47 | 20230913 | 185500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 48 | 20230913 | 185400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 49 | 20230913 | 185300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 50 | 20230913 | 185200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 51 | 20230913 | 185100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 52 | 20230913 | 185000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 53 | 20230913 | 184900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 54 | 20230913 | 184800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 55 | 20230913 | 184700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 56 | 20230913 | 184600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 57 | 20230913 | 184500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 58 | 20230913 | 184400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 59 | 20230913 | 184300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 60 | 20230913 | 184200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 61 | 20230913 | 184100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 62 | 20230913 | 184000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 1754 |
| 63 | 20230913 | 183900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 64 | 20230913 | 183800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 65 | 20230913 | 183700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 66 | 20230913 | 183600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 67 | 20230913 | 183500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 68 | 20230913 | 183400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 69 | 20230913 | 183300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 70 | 20230913 | 183200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 71 | 20230913 | 183100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 72 | 20230913 | 183000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 73 | 20230913 | 182900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 74 | 20230913 | 182800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 75 | 20230913 | 182700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 76 | 20230913 | 182600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 77 | 20230913 | 182500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 78 | 20230913 | 182400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 79 | 20230913 | 182300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 80 | 20230913 | 182200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 81 | 20230913 | 182100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 82 | 20230913 | 182000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 83 | 20230913 | 181900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 84 | 20230913 | 181800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 85 | 20230913 | 181700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 86 | 20230913 | 181600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 87 | 20230913 | 181500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 88 | 20230913 | 181400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 89 | 20230913 | 181300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 90 | 20230913 | 181200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 91 | 20230913 | 181100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 92 | 20230913 | 181000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 1754 |
| 93 | 20230913 | 180900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 94 | 20230913 | 180800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 95 | 20230913 | 180700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 96 | 20230913 | 180600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 97 | 20230913 | 180500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 98 | 20230913 | 180400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 99 | 20230913 | 180300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 100 | 20230913 | 180200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 101 | 20230913 | 180100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 102 | 20230913 | 180000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 103 | 20230913 | 175900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 104 | 20230913 | 175800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 105 | 20230913 | 175700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 106 | 20230913 | 175600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 107 | 20230913 | 175500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 108 | 20230913 | 175400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 109 | 20230913 | 175300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 110 | 20230913 | 175200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 111 | 20230913 | 175100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 112 | 20230913 | 175000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 113 | 20230913 | 174900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 114 | 20230913 | 174800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 115 | 20230913 | 174700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 116 | 20230913 | 174600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 117 | 20230913 | 174500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 118 | 20230913 | 174400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 119 | 20230913 | 174300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 120 | 20230913 | 174200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 121 | 20230913 | 174100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 122 | 20230913 | 174000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 1754 |
| 123 | 20230913 | 173900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 124 | 20230913 | 173800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 125 | 20230913 | 173700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 126 | 20230913 | 173600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 127 | 20230913 | 173500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 128 | 20230913 | 173400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 129 | 20230913 | 173300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 130 | 20230913 | 173200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 131 | 20230913 | 173100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 132 | 20230913 | 173000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 133 | 20230913 | 172900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 134 | 20230913 | 172800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 135 | 20230913 | 172700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 136 | 20230913 | 172600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 137 | 20230913 | 172500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 138 | 20230913 | 172400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 139 | 20230913 | 172300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 140 | 20230913 | 172200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 141 | 20230913 | 172100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 142 | 20230913 | 172000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 143 | 20230913 | 171900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 144 | 20230913 | 171800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 145 | 20230913 | 171700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 146 | 20230913 | 171600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 147 | 20230913 | 171500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 148 | 20230913 | 171400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 149 | 20230913 | 171300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 150 | 20230913 | 171200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 151 | 20230913 | 171100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 152 | 20230913 | 171000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 1754 |
| 153 | 20230913 | 170900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 154 | 20230913 | 170800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 155 | 20230913 | 170700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 156 | 20230913 | 170600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 157 | 20230913 | 170500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 158 | 20230913 | 170400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 159 | 20230913 | 170300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 160 | 20230913 | 170200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 161 | 20230913 | 170100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 162 | 20230913 | 170000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 163 | 20230913 | 165900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 164 | 20230913 | 165800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 165 | 20230913 | 165700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 166 | 20230913 | 165600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 167 | 20230913 | 165500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 168 | 20230913 | 165400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 169 | 20230913 | 165300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 170 | 20230913 | 165200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 171 | 20230913 | 165100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 172 | 20230913 | 165000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 173 | 20230913 | 164900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 174 | 20230913 | 164800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 175 | 20230913 | 164700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 176 | 20230913 | 164600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 177 | 20230913 | 164500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 178 | 20230913 | 164400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 179 | 20230913 | 164300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 180 | 20230913 | 164200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 181 | 20230913 | 164100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 182 | 20230913 | 164000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 1754 |
| 183 | 20230913 | 163900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 184 | 20230913 | 163800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 185 | 20230913 | 163700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 186 | 20230913 | 163600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 187 | 20230913 | 163500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 188 | 20230913 | 163400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 189 | 20230913 | 163300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 190 | 20230913 | 163200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 191 | 20230913 | 163100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 192 | 20230913 | 163000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 193 | 20230913 | 162900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 194 | 20230913 | 162800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 195 | 20230913 | 162700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 196 | 20230913 | 162600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 197 | 20230913 | 162500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 198 | 20230913 | 162400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 199 | 20230913 | 162300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 200 | 20230913 | 162200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 201 | 20230913 | 162100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 202 | 20230913 | 162000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 203 | 20230913 | 161900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 204 | 20230913 | 161800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 205 | 20230913 | 161700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 206 | 20230913 | 161600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 207 | 20230913 | 161500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 208 | 20230913 | 161400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 209 | 20230913 | 161300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 210 | 20230913 | 161200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 211 | 20230913 | 161100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 212 | 20230913 | 161000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 1754 |
| 213 | 20230913 | 160900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 214 | 20230913 | 160800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 215 | 20230913 | 160700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 216 | 20230913 | 160600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 217 | 20230913 | 160500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 218 | 20230913 | 160400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 219 | 20230913 | 160300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 220 | 20230913 | 160200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 221 | 20230913 | 160100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 222 | 20230913 | 160000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 223 | 20230913 | 155900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 224 | 20230913 | 155800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 225 | 20230913 | 155700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 226 | 20230913 | 155600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 227 | 20230913 | 155500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 228 | 20230913 | 155400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 229 | 20230913 | 155300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 230 | 20230913 | 155200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 231 | 20230913 | 155100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 232 | 20230913 | 155000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 233 | 20230913 | 154900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 234 | 20230913 | 154800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 235 | 20230913 | 154700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 236 | 20230913 | 154600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 237 | 20230913 | 154500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 238 | 20230913 | 154400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 239 | 20230913 | 154300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 240 | 20230913 | 154200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 241 | 20230913 | 154100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 242 | 20230913 | 154000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 1754 |
| 243 | 20230913 | 153900 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 244 | 20230913 | 153800 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 245 | 20230913 | 153700 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 246 | 20230913 | 153600 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 247 | 20230913 | 153500 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 248 | 20230913 | 153400 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 249 | 20230913 | 153300 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 250 | 20230913 | 153200 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 251 | 20230913 | 153100 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 252 | 20230913 | 153000 | 1441232430 | 10550 | 10550 | 10550 | 10550 | 1754 |
| 253 | 20230913 | 152900 | 1422727730 | 10590 | 10590 | 10590 | 10590 | 0 |
| 254 | 20230913 | 152800 | 1422727730 | 10590 | 10590 | 10590 | 10590 | 0 |
| 255 | 20230913 | 152700 | 1422727730 | 10590 | 10590 | 10590 | 10590 | 0 |
| 256 | 20230913 | 152600 | 1422727730 | 10590 | 10590 | 10590 | 10590 | 0 |
| 257 | 20230913 | 152500 | 1422727730 | 10590 | 10590 | 10590 | 10590 | 0 |
| 258 | 20230913 | 152400 | 1422727730 | 10590 | 10590 | 10590 | 10590 | 0 |
| 259 | 20230913 | 152300 | 1422727730 | 10590 | 10590 | 10590 | 10590 | 0 |
| 260 | 20230913 | 152200 | 1422727730 | 10590 | 10590 | 10590 | 10590 | 0 |
| 261 | 20230913 | 152100 | 1422727730 | 10590 | 10590 | 10590 | 10590 | 0 |
| 262 | 20230913 | 152000 | 1422727730 | 10590 | 10590 | 10590 | 10590 | 0 |
| 263 | 20230913 | 151900 | 1422727730 | 10590 | 10550 | 10590 | 10530 | 2183 |
| 264 | 20230913 | 151800 | 1399679060 | 10540 | 10530 | 10540 | 10530 | 30 |
| 265 | 20230913 | 151700 | 1399362960 | 10540 | 10550 | 10550 | 10530 | 343 |
| 266 | 20230913 | 151600 | 1395746040 | 10560 | 10540 | 10560 | 10540 | 777 |
| 267 | 20230913 | 151500 | 1387555960 | 10540 | 10550 | 10550 | 10540 | 233 |
| 268 | 20230913 | 151400 | 1385100040 | 10560 | 10540 | 10560 | 10540 | 123 |
| 269 | 20230913 | 151300 | 1383803580 | 10530 | 10570 | 10570 | 10530 | 315 |
| 270 | 20230913 | 151200 | 1380486070 | 10570 | 10570 | 10570 | 10570 | 11 |
| 271 | 20230913 | 151100 | 1380369800 | 10530 | 10560 | 10580 | 10530 | 22 |
| 272 | 20230913 | 151000 | 1380137860 | 10550 | 10520 | 10550 | 10520 | 3466 |
| 273 | 20230913 | 150900 | 1343582010 | 10550 | 10520 | 10550 | 10510 | 569 |
| 274 | 20230913 | 150800 | 1337597250 | 10520 | 10520 | 10520 | 10520 | 832 |
| 275 | 20230913 | 150700 | 1328844610 | 10520 | 10530 | 10530 | 10520 | 703 |
| 276 | 20230913 | 150600 | 1321446800 | 10530 | 10520 | 10530 | 10520 | 873 |
| 277 | 20230913 | 150500 | 1312262500 | 10530 | 10540 | 10540 | 10520 | 1158 |
| 278 | 20230913 | 150400 | 1300071770 | 10540 | 10530 | 10550 | 10530 | 602 |
| 279 | 20230913 | 150300 | 1293731240 | 10550 | 10520 | 10550 | 10520 | 544 |
| 280 | 20230913 | 150200 | 1288004520 | 10530 | 10530 | 10530 | 10530 | 791 |
| 281 | 20230913 | 150100 | 1279675290 | 10520 | 10530 | 10550 | 10520 | 731 |
| 282 | 20230913 | 150000 | 1271977750 | 10530 | 10530 | 10550 | 10530 | 645 |
| 283 | 20230913 | 145900 | 1265182910 | 10540 | 10520 | 10540 | 10520 | 845 |
| 284 | 20230913 | 145800 | 1256287310 | 10520 | 10520 | 10520 | 10520 | 536 |
| 285 | 20230913 | 145700 | 1250648590 | 10520 | 10520 | 10550 | 10520 | 833 |
| 286 | 20230913 | 145600 | 1241883770 | 10540 | 10510 | 10550 | 10510 | 762 |
| 287 | 20230913 | 145500 | 1233866370 | 10520 | 10520 | 10550 | 10510 | 788 |
| 288 | 20230913 | 145400 | 1225577730 | 10520 | 10520 | 10550 | 10520 | 918 |
| 289 | 20230913 | 145300 | 1215913940 | 10520 | 10510 | 10540 | 10510 | 1102 |
| 290 | 20230913 | 145200 | 1204313270 | 10510 | 10510 | 10540 | 10510 | 697 |
| 291 | 20230913 | 145100 | 1196986710 | 10510 | 10510 | 10520 | 10510 | 687 |
| 292 | 20230913 | 145000 | 1189764350 | 10520 | 10520 | 10550 | 10500 | 3217 |
| 293 | 20230913 | 144900 | 1155944260 | 10530 | 10530 | 10530 | 10520 | 686 |
| 294 | 20230913 | 144800 | 1148723340 | 10530 | 10540 | 10540 | 10520 | 889 |
| 295 | 20230913 | 144700 | 1139362820 | 10530 | 10550 | 10560 | 10530 | 4928 |
| 296 | 20230913 | 144600 | 1087405790 | 10560 | 10560 | 10570 | 10550 | 2017 |
| 297 | 20230913 | 144500 | 1066108390 | 10570 | 10560 | 10570 | 10560 | 958 |
| 298 | 20230913 | 144400 | 1055991660 | 10570 | 10570 | 10570 | 10570 | 3636 |
| 299 | 20230913 | 144300 | 1017559140 | 10570 | 10570 | 10570 | 10570 | 787 |
| 300 | 20230913 | 144200 | 1009240550 | 10570 | 10580 | 10580 | 10570 | 759 |
| 301 | 20230913 | 144100 | 1001212650 | 10580 | 10580 | 10590 | 10580 | 933 |
| 302 | 20230913 | 144000 | 991338920 | 10580 | 10580 | 10590 | 10580 | 735 |
| 303 | 20230913 | 143900 | 983562180 | 10580 | 10590 | 10590 | 10580 | 642 |
| 304 | 20230913 | 143800 | 976768280 | 10630 | 10590 | 10630 | 10590 | 1166 |
| 305 | 20230913 | 143700 | 964412340 | 10590 | 10590 | 10600 | 10590 | 862 |
| 306 | 20230913 | 143600 | 955281490 | 10600 | 10610 | 10610 | 10600 | 325 |
| 307 | 20230913 | 143500 | 951836060 | 10610 | 10610 | 10610 | 10600 | 307 |
| 308 | 20230913 | 143400 | 948581780 | 10620 | 10620 | 10620 | 10620 | 1 |
| 309 | 20230913 | 143300 | 948571160 | 10600 | 10600 | 10600 | 10600 | 205 |
| 310 | 20230913 | 143200 | 946398160 | 10610 | 10620 | 10620 | 10610 | 4 |
| 311 | 20230913 | 143100 | 946355700 | 10600 | 10600 | 10600 | 10600 | 0 |
| 312 | 20230913 | 143000 | 946355700 | 10600 | 10600 | 10600 | 10600 | 200 |
| 313 | 20230913 | 142900 | 944235700 | 10600 | 10600 | 10600 | 10600 | 10 |
| 314 | 20230913 | 142800 | 944129700 | 10600 | 10600 | 10600 | 10600 | 10 |
| 315 | 20230913 | 142700 | 944023700 | 10640 | 10640 | 10640 | 10640 | 0 |
| 316 | 20230913 | 142600 | 944023700 | 10640 | 10640 | 10640 | 10640 | 10 |
| 317 | 20230913 | 142500 | 943917300 | 10640 | 10620 | 10640 | 10590 | 2002 |
| 318 | 20230913 | 142400 | 922695160 | 10650 | 10650 | 10650 | 10650 | 0 |
| 319 | 20230913 | 142300 | 922695160 | 10650 | 10650 | 10650 | 10650 | 0 |
| 320 | 20230913 | 142200 | 922695160 | 10650 | 10650 | 10650 | 10650 | 0 |
| 321 | 20230913 | 142100 | 922695160 | 10650 | 10650 | 10650 | 10650 | 0 |
| 322 | 20230913 | 142000 | 922695160 | 10650 | 10640 | 10650 | 10640 | 303 |
| 323 | 20230913 | 141900 | 919471230 | 10640 | 10640 | 10640 | 10640 | 100 |
| 324 | 20230913 | 141800 | 918407230 | 10640 | 10640 | 10640 | 10640 | 0 |
| 325 | 20230913 | 141700 | 918407230 | 10640 | 10640 | 10640 | 10640 | 1 |
| 326 | 20230913 | 141600 | 918396590 | 10640 | 10600 | 10640 | 10600 | 101 |
| 327 | 20230913 | 141500 | 917325950 | 10650 | 10640 | 10650 | 10640 | 150 |
| 328 | 20230913 | 141400 | 915728980 | 10650 | 10650 | 10650 | 10650 | 0 |
| 329 | 20230913 | 141300 | 915728980 | 10650 | 10650 | 10650 | 10650 | 0 |
| 330 | 20230913 | 141200 | 915728980 | 10650 | 10650 | 10650 | 10650 | 0 |
| 331 | 20230913 | 141100 | 915728980 | 10650 | 10650 | 10650 | 10650 | 0 |
| 332 | 20230913 | 141000 | 915728980 | 10650 | 10630 | 10650 | 10620 | 11 |
| 333 | 20230913 | 140900 | 915612120 | 10620 | 10610 | 10620 | 10610 | 2604 |
| 334 | 20230913 | 140800 | 887982640 | 10620 | 10620 | 10620 | 10620 | 0 |
| 335 | 20230913 | 140700 | 887982640 | 10620 | 10630 | 10630 | 10620 | 1126 |
| 336 | 20230913 | 140600 | 876023320 | 10630 | 10630 | 10630 | 10630 | 0 |
| 337 | 20230913 | 140500 | 876023320 | 10630 | 10630 | 10630 | 10630 | 0 |
| 338 | 20230913 | 140400 | 876023320 | 10630 | 10630 | 10630 | 10630 | 1 |
| 339 | 20230913 | 140300 | 876012690 | 10650 | 10650 | 10650 | 10650 | 10 |
| 340 | 20230913 | 140200 | 875906190 | 10650 | 10650 | 10650 | 10650 | 0 |
| 341 | 20230913 | 140100 | 875906190 | 10650 | 10650 | 10650 | 10650 | 1 |
| 342 | 20230913 | 140000 | 875895540 | 10630 | 10630 | 10630 | 10630 | 1 |
| 343 | 20230913 | 135900 | 875884910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 344 | 20230913 | 135800 | 875884910 | 10620 | 10630 | 10630 | 10620 | 396 |
| 345 | 20230913 | 135700 | 871677810 | 10630 | 10630 | 10630 | 10630 | 0 |
| 346 | 20230913 | 135600 | 871677810 | 10630 | 10630 | 10640 | 10630 | 214 |
| 347 | 20230913 | 135500 | 869402420 | 10630 | 10630 | 10630 | 10630 | 0 |
| 348 | 20230913 | 135400 | 869402420 | 10630 | 10630 | 10630 | 10630 | 0 |
| 349 | 20230913 | 135300 | 869402420 | 10630 | 10630 | 10630 | 10630 | 11 |
| 350 | 20230913 | 135200 | 869285490 | 10630 | 10630 | 10630 | 10630 | 3 |
| 351 | 20230913 | 135100 | 869253600 | 10630 | 10630 | 10630 | 10630 | 0 |
| 352 | 20230913 | 135000 | 869253600 | 10630 | 10620 | 10630 | 10620 | 231 |
| 353 | 20230913 | 134900 | 866800320 | 10620 | 10630 | 10630 | 10620 | 158 |
| 354 | 20230913 | 134800 | 865122280 | 10630 | 10630 | 10630 | 10630 | 0 |
| 355 | 20230913 | 134700 | 865122280 | 10630 | 10630 | 10630 | 10630 | 75 |
| 356 | 20230913 | 134600 | 864325030 | 10640 | 10630 | 10640 | 10630 | 18 |
| 357 | 20230913 | 134500 | 864133680 | 10630 | 10630 | 10630 | 10630 | 11 |
| 358 | 20230913 | 134400 | 864016750 | 10630 | 10630 | 10630 | 10630 | 1 |
| 359 | 20230913 | 134300 | 864006120 | 10630 | 10620 | 10630 | 10620 | 87 |
| 360 | 20230913 | 134200 | 863082170 | 10620 | 10620 | 10620 | 10620 | 2 |
| 361 | 20230913 | 134100 | 863060930 | 10630 | 10630 | 10630 | 10630 | 143 |
| 362 | 20230913 | 134000 | 861540840 | 10640 | 10640 | 10640 | 10640 | 1 |
| 363 | 20230913 | 133900 | 861530200 | 10630 | 10630 | 10630 | 10630 | 0 |
| 364 | 20230913 | 133800 | 861530200 | 10630 | 10630 | 10630 | 10630 | 5 |
| 365 | 20230913 | 133700 | 861477050 | 10630 | 10640 | 10640 | 10630 | 112 |
| 366 | 20230913 | 133600 | 860285990 | 10650 | 10650 | 10650 | 10650 | 0 |
| 367 | 20230913 | 133500 | 860285990 | 10650 | 10650 | 10650 | 10650 | 0 |
| 368 | 20230913 | 133400 | 860285990 | 10650 | 10650 | 10650 | 10650 | 0 |
| 369 | 20230913 | 133300 | 860285990 | 10650 | 10650 | 10650 | 10650 | 0 |
| 370 | 20230913 | 133200 | 860285990 | 10650 | 10650 | 10650 | 10650 | 0 |
| 371 | 20230913 | 133100 | 860285990 | 10650 | 10650 | 10650 | 10650 | 14 |
| 372 | 20230913 | 133000 | 860136890 | 10650 | 10650 | 10650 | 10650 | 0 |
| 373 | 20230913 | 132900 | 860136890 | 10650 | 10650 | 10650 | 10650 | 3 |
| 374 | 20230913 | 132800 | 860104940 | 10650 | 10650 | 10650 | 10650 | 6 |
| 375 | 20230913 | 132700 | 860041040 | 10650 | 10650 | 10650 | 10650 | 0 |
| 376 | 20230913 | 132600 | 860041040 | 10650 | 10650 | 10650 | 10650 | 6 |
| 377 | 20230913 | 132500 | 859977140 | 10630 | 10630 | 10630 | 10630 | 0 |
| 378 | 20230913 | 132400 | 859977140 | 10630 | 10620 | 10630 | 10620 | 157 |
| 379 | 20230913 | 132300 | 858309710 | 10600 | 10600 | 10600 | 10600 | 0 |
| 380 | 20230913 | 132200 | 858309710 | 10600 | 10600 | 10600 | 10600 | 9 |
| 381 | 20230913 | 132100 | 858214310 | 10600 | 10600 | 10600 | 10600 | 0 |
| 382 | 20230913 | 132000 | 858214310 | 10600 | 10600 | 10600 | 10600 | 0 |
| 383 | 20230913 | 131900 | 858214310 | 10600 | 10600 | 10600 | 10600 | 170 |
| 384 | 20230913 | 131800 | 856412310 | 10600 | 10600 | 10600 | 10600 | 0 |
| 385 | 20230913 | 131700 | 856412310 | 10600 | 10600 | 10600 | 10600 | 0 |
| 386 | 20230913 | 131600 | 856412310 | 10600 | 10600 | 10600 | 10600 | 0 |
| 387 | 20230913 | 131500 | 856412310 | 10600 | 10600 | 10600 | 10600 | 5 |
| 388 | 20230913 | 131400 | 856359310 | 10610 | 10610 | 10610 | 10610 | 0 |
| 389 | 20230913 | 131300 | 856359310 | 10610 | 10610 | 10610 | 10610 | 0 |
| 390 | 20230913 | 131200 | 856359310 | 10610 | 10610 | 10610 | 10610 | 0 |
| 391 | 20230913 | 131100 | 856359310 | 10610 | 10610 | 10610 | 10610 | 4 |
| 392 | 20230913 | 131000 | 856316870 | 10620 | 10600 | 10620 | 10600 | 201 |
| 393 | 20230913 | 130900 | 854183630 | 10590 | 10590 | 10590 | 10590 | 0 |
| 394 | 20230913 | 130800 | 854183630 | 10590 | 10590 | 10590 | 10590 | 6 |
| 395 | 20230913 | 130700 | 854120090 | 10610 | 10610 | 10610 | 10610 | 8 |
| 396 | 20230913 | 130600 | 854035210 | 10600 | 10600 | 10600 | 10600 | 284 |
| 397 | 20230913 | 130500 | 851024810 | 10600 | 10600 | 10600 | 10600 | 0 |
| 398 | 20230913 | 130400 | 851024810 | 10600 | 10600 | 10600 | 10600 | 0 |
| 399 | 20230913 | 130300 | 851024810 | 10600 | 10600 | 10600 | 10600 | 2 |
| 400 | 20230913 | 130200 | 851003610 | 10600 | 10600 | 10600 | 10600 | 0 |
| 401 | 20230913 | 130100 | 851003610 | 10600 | 10600 | 10600 | 10600 | 182 |
| 402 | 20230913 | 130000 | 849074410 | 10600 | 10600 | 10600 | 10600 | 7 |
| 403 | 20230913 | 125900 | 849000210 | 10580 | 10580 | 10580 | 10580 | 3 |
| 404 | 20230913 | 125800 | 848968470 | 10580 | 10590 | 10600 | 10580 | 3 |
| 405 | 20230913 | 125700 | 848936700 | 10580 | 10590 | 10600 | 10580 | 7 |
| 406 | 20230913 | 125600 | 848862610 | 10580 | 10580 | 10580 | 10580 | 3 |
| 407 | 20230913 | 125500 | 848830870 | 10580 | 10580 | 10580 | 10580 | 1 |
| 408 | 20230913 | 125400 | 848820290 | 10580 | 10580 | 10580 | 10580 | 55 |
| 409 | 20230913 | 125300 | 848238390 | 10580 | 10570 | 10580 | 10570 | 126 |
| 410 | 20230913 | 125200 | 846905350 | 10570 | 10570 | 10580 | 10570 | 57 |
| 411 | 20230913 | 125100 | 846302800 | 10570 | 10570 | 10570 | 10570 | 1 |
| 412 | 20230913 | 125000 | 846292230 | 10570 | 10570 | 10570 | 10570 | 82 |
| 413 | 20230913 | 124900 | 845425490 | 10580 | 10570 | 10580 | 10570 | 57 |
| 414 | 20230913 | 124800 | 844822930 | 10580 | 10570 | 10580 | 10570 | 20 |
| 415 | 20230913 | 124700 | 844611340 | 10580 | 10580 | 10590 | 10580 | 843 |
| 416 | 20230913 | 124600 | 835684010 | 10580 | 10590 | 10590 | 10580 | 1018 |
| 417 | 20230913 | 124500 | 824913320 | 10590 | 10580 | 10590 | 10580 | 7 |
| 418 | 20230913 | 124400 | 824839250 | 10580 | 10580 | 10580 | 10580 | 1 |
| 419 | 20230913 | 124300 | 824828670 | 10580 | 10580 | 10580 | 10580 | 94 |
| 420 | 20230913 | 124200 | 823834150 | 10590 | 10590 | 10590 | 10590 | 11 |
| 421 | 20230913 | 124100 | 823717660 | 10590 | 10590 | 10590 | 10590 | 1 |
| 422 | 20230913 | 124000 | 823707070 | 10590 | 10590 | 10590 | 10590 | 742 |
| 423 | 20230913 | 123900 | 815849290 | 10590 | 10590 | 10590 | 10590 | 1 |
| 424 | 20230913 | 123800 | 815838700 | 10590 | 10590 | 10590 | 10590 | 2 |
| 425 | 20230913 | 123700 | 815817520 | 10600 | 10590 | 10600 | 10590 | 4 |
| 426 | 20230913 | 123600 | 815775150 | 10590 | 10600 | 10600 | 10590 | 2 |
| 427 | 20230913 | 123500 | 815753960 | 10590 | 10590 | 10590 | 10590 | 61 |
| 428 | 20230913 | 123400 | 815107970 | 10590 | 10590 | 10590 | 10590 | 3 |
| 429 | 20230913 | 123300 | 815076200 | 10590 | 10590 | 10590 | 10590 | 1 |
| 430 | 20230913 | 123200 | 815065610 | 10590 | 10590 | 10590 | 10590 | 3 |
| 431 | 20230913 | 123100 | 815033840 | 10590 | 10590 | 10590 | 10590 | 1 |
| 432 | 20230913 | 123000 | 815023250 | 10590 | 10590 | 10590 | 10590 | 1 |
| 433 | 20230913 | 122900 | 815012660 | 10590 | 10590 | 10600 | 10590 | 4 |
| 434 | 20230913 | 122800 | 814970290 | 10600 | 10590 | 10600 | 10590 | 649 |
| 435 | 20230913 | 122700 | 808096900 | 10590 | 10590 | 10590 | 10590 | 1 |
| 436 | 20230913 | 122600 | 808086310 | 10590 | 10590 | 10590 | 10590 | 3 |
| 437 | 20230913 | 122500 | 808054540 | 10590 | 10590 | 10590 | 10590 | 1 |
| 438 | 20230913 | 122400 | 808043950 | 10600 | 10590 | 10600 | 10590 | 252 |
| 439 | 20230913 | 122300 | 805372760 | 10590 | 10580 | 10590 | 10580 | 77 |
| 440 | 20230913 | 122200 | 804557650 | 10590 | 10590 | 10590 | 10580 | 306 |
| 441 | 20230913 | 122100 | 801317120 | 10580 | 10580 | 10580 | 10580 | 3 |
| 442 | 20230913 | 122000 | 801285380 | 10580 | 10590 | 10590 | 10580 | 2 |
| 443 | 20230913 | 121900 | 801264210 | 10580 | 10580 | 10580 | 10580 | 1 |
| 444 | 20230913 | 121800 | 801253630 | 10580 | 10580 | 10580 | 10580 | 44 |
| 445 | 20230913 | 121700 | 800788110 | 10580 | 10590 | 10590 | 10580 | 4 |
| 446 | 20230913 | 121600 | 800745760 | 10590 | 10590 | 10600 | 10590 | 3 |
| 447 | 20230913 | 121500 | 800713980 | 10610 | 10610 | 10610 | 10610 | 0 |
| 448 | 20230913 | 121400 | 800713980 | 10610 | 10580 | 10610 | 10580 | 9 |
| 449 | 20230913 | 121300 | 800618550 | 10580 | 10580 | 10580 | 10580 | 3 |
| 450 | 20230913 | 121200 | 800586810 | 10590 | 10590 | 10590 | 10590 | 1 |
| 451 | 20230913 | 121100 | 800576220 | 10600 | 10600 | 10600 | 10600 | 0 |
| 452 | 20230913 | 121000 | 800576220 | 10600 | 10600 | 10600 | 10600 | 3 |
| 453 | 20230913 | 120900 | 800544420 | 10600 | 10600 | 10600 | 10600 | 2 |
| 454 | 20230913 | 120800 | 800523220 | 10580 | 10580 | 10580 | 10580 | 165 |
| 455 | 20230913 | 120700 | 798777520 | 10610 | 10590 | 10610 | 10590 | 475 |
| 456 | 20230913 | 120600 | 793737820 | 10570 | 10590 | 10590 | 10570 | 1512 |
| 457 | 20230913 | 120500 | 777739220 | 10590 | 10600 | 10600 | 10590 | 384 |
| 458 | 20230913 | 120400 | 773669510 | 10610 | 10610 | 10610 | 10610 | 52 |
| 459 | 20230913 | 120300 | 773117790 | 10610 | 10610 | 10610 | 10610 | 42 |
| 460 | 20230913 | 120200 | 772672170 | 10600 | 10600 | 10600 | 10600 | 3 |
| 461 | 20230913 | 120100 | 772640370 | 10610 | 10610 | 10610 | 10610 | 249 |
| 462 | 20230913 | 120000 | 769998480 | 10610 | 10610 | 10610 | 10610 | 2 |
| 463 | 20230913 | 115900 | 769977260 | 10620 | 10600 | 10620 | 10600 | 14 |
| 464 | 20230913 | 115800 | 769828730 | 10600 | 10600 | 10600 | 10600 | 1 |
| 465 | 20230913 | 115700 | 769818130 | 10600 | 10600 | 10600 | 10600 | 2 |
| 466 | 20230913 | 115600 | 769796930 | 10600 | 10600 | 10600 | 10600 | 2 |
| 467 | 20230913 | 115500 | 769775730 | 10600 | 10600 | 10600 | 10600 | 2 |
| 468 | 20230913 | 115400 | 769754530 | 10600 | 10600 | 10600 | 10600 | 2 |
| 469 | 20230913 | 115300 | 769733330 | 10600 | 10600 | 10600 | 10600 | 12 |
| 470 | 20230913 | 115200 | 769606130 | 10600 | 10600 | 10600 | 10600 | 1 |
| 471 | 20230913 | 115100 | 769595530 | 10620 | 10610 | 10620 | 10610 | 22 |
| 472 | 20230913 | 115000 | 769361910 | 10620 | 10620 | 10620 | 10620 | 1 |
| 473 | 20230913 | 114900 | 769351290 | 10630 | 10610 | 10630 | 10600 | 505 |
| 474 | 20230913 | 114800 | 763998200 | 10600 | 10610 | 10610 | 10600 | 3 |
| 475 | 20230913 | 114700 | 763966390 | 10600 | 10600 | 10600 | 10600 | 6 |
| 476 | 20230913 | 114600 | 763902790 | 10600 | 10590 | 10600 | 10590 | 2755 |
| 477 | 20230913 | 114500 | 734701460 | 10590 | 10590 | 10600 | 10590 | 136 |
| 478 | 20230913 | 114400 | 733261210 | 10590 | 10590 | 10590 | 10590 | 93 |
| 479 | 20230913 | 114300 | 732276340 | 10580 | 10590 | 10590 | 10580 | 121 |
| 480 | 20230913 | 114200 | 730995060 | 10590 | 10590 | 10590 | 10580 | 5 |
| 481 | 20230913 | 114100 | 730942130 | 10580 | 10580 | 10580 | 10580 | 2 |
| 482 | 20230913 | 114000 | 730920970 | 10580 | 10590 | 10590 | 10580 | 7 |
| 483 | 20230913 | 113900 | 730846860 | 10590 | 10590 | 10590 | 10590 | 47 |
| 484 | 20230913 | 113800 | 730349130 | 10590 | 10590 | 10590 | 10590 | 112 |
| 485 | 20230913 | 113700 | 729163050 | 10590 | 10590 | 10590 | 10590 | 17 |
| 486 | 20230913 | 113600 | 728983020 | 10590 | 10590 | 10590 | 10590 | 2 |
| 487 | 20230913 | 113500 | 728961840 | 10590 | 10590 | 10590 | 10590 | 1 |
| 488 | 20230913 | 113400 | 728951250 | 10590 | 10590 | 10590 | 10590 | 121 |
| 489 | 20230913 | 113300 | 727669860 | 10590 | 10600 | 10600 | 10590 | 813 |
| 490 | 20230913 | 113200 | 719052070 | 10600 | 10600 | 10600 | 10600 | 41 |
| 491 | 20230913 | 113100 | 718617470 | 10610 | 10610 | 10610 | 10600 | 4 |
| 492 | 20230913 | 113000 | 718575050 | 10600 | 10600 | 10600 | 10600 | 4 |
| 493 | 20230913 | 112900 | 718532650 | 10600 | 10600 | 10600 | 10600 | 12 |
| 494 | 20230913 | 112800 | 718405450 | 10600 | 10600 | 10610 | 10600 | 202 |
| 495 | 20230913 | 112700 | 716262250 | 10610 | 10600 | 10610 | 10600 | 423 |
| 496 | 20230913 | 112600 | 711776650 | 10600 | 10600 | 10600 | 10600 | 2 |
| 497 | 20230913 | 112500 | 711755450 | 10600 | 10600 | 10600 | 10600 | 2 |
| 498 | 20230913 | 112400 | 711734250 | 10600 | 10600 | 10610 | 10600 | 5 |
| 499 | 20230913 | 112300 | 711681240 | 10600 | 10600 | 10610 | 10600 | 4 |
| 500 | 20230913 | 112200 | 711638830 | 10620 | 10620 | 10620 | 10620 | 0 |
| 501 | 20230913 | 112100 | 711638830 | 10620 | 10620 | 10620 | 10620 | 1 |
| 502 | 20230913 | 112000 | 711628210 | 10610 | 10590 | 10610 | 10590 | 5 |
| 503 | 20230913 | 111900 | 711575200 | 10580 | 10580 | 10580 | 10580 | 234 |
| 504 | 20230913 | 111800 | 709099480 | 10590 | 10590 | 10590 | 10590 | 73 |
| 505 | 20230913 | 111700 | 708326410 | 10600 | 10600 | 10600 | 10600 | 20 |
| 506 | 20230913 | 111600 | 708114410 | 10590 | 10590 | 10590 | 10590 | 301 |
| 507 | 20230913 | 111500 | 704926820 | 10590 | 10580 | 10590 | 10580 | 27 |
| 508 | 20230913 | 111400 | 704641150 | 10580 | 10570 | 10580 | 10570 | 103 |
| 509 | 20230913 | 111300 | 703552420 | 10570 | 10570 | 10570 | 10570 | 2 |
| 510 | 20230913 | 111200 | 703531280 | 10570 | 10580 | 10580 | 10570 | 284 |
| 511 | 20230913 | 111100 | 700528090 | 10590 | 10610 | 10610 | 10590 | 738 |
| 512 | 20230913 | 111000 | 692708600 | 10620 | 10620 | 10620 | 10620 | 0 |
| 513 | 20230913 | 110900 | 692708600 | 10620 | 10630 | 10630 | 10620 | 250 |
| 514 | 20230913 | 110800 | 690051110 | 10630 | 10640 | 10640 | 10630 | 863 |
| 515 | 20230913 | 110700 | 680877390 | 10630 | 10630 | 10630 | 10630 | 0 |
| 516 | 20230913 | 110600 | 680877390 | 10630 | 10630 | 10640 | 10630 | 1067 |
| 517 | 20230913 | 110500 | 669526180 | 10630 | 10640 | 10640 | 10630 | 11 |
| 518 | 20230913 | 110400 | 669409150 | 10630 | 10630 | 10630 | 10630 | 298 |
| 519 | 20230913 | 110300 | 666241410 | 10630 | 10630 | 10640 | 10630 | 4 |
| 520 | 20230913 | 110200 | 666198870 | 10630 | 10610 | 10630 | 10610 | 251 |
| 521 | 20230913 | 110100 | 663532770 | 10600 | 10600 | 10600 | 10600 | 13 |
| 522 | 20230913 | 110000 | 663394970 | 10600 | 10580 | 10600 | 10580 | 635 |
| 523 | 20230913 | 105900 | 656675310 | 10590 | 10580 | 10590 | 10580 | 35 |
| 524 | 20230913 | 105800 | 656304830 | 10580 | 10590 | 10590 | 10580 | 649 |
| 525 | 20230913 | 105700 | 649431930 | 10600 | 10600 | 10600 | 10600 | 378 |
| 526 | 20230913 | 105600 | 645425130 | 10630 | 10600 | 10630 | 10600 | 1319 |
| 527 | 20230913 | 105500 | 631443370 | 10600 | 10590 | 10600 | 10590 | 3312 |
| 528 | 20230913 | 105400 | 596366580 | 10590 | 10590 | 10590 | 10590 | 1 |
| 529 | 20230913 | 105300 | 596355990 | 10590 | 10590 | 10590 | 10590 | 3 |
| 530 | 20230913 | 105200 | 596324220 | 10600 | 10570 | 10600 | 10570 | 11 |
| 531 | 20230913 | 105100 | 596207660 | 10560 | 10580 | 10580 | 10560 | 3103 |
| 532 | 20230913 | 105000 | 563413510 | 10590 | 10600 | 10600 | 10590 | 563 |
| 533 | 20230913 | 104900 | 557449290 | 10610 | 10620 | 10620 | 10610 | 21 |
| 534 | 20230913 | 104800 | 557226470 | 10620 | 10590 | 10620 | 10590 | 4 |
| 535 | 20230913 | 104700 | 557184040 | 10590 | 10610 | 10610 | 10590 | 308 |
| 536 | 20230913 | 104600 | 553919250 | 10650 | 10650 | 10650 | 10650 | 2 |
| 537 | 20230913 | 104500 | 553897950 | 10650 | 10670 | 10680 | 10650 | 520 |
| 538 | 20230913 | 104400 | 548344960 | 10680 | 10680 | 10680 | 10670 | 11 |
| 539 | 20230913 | 104300 | 548227490 | 10680 | 10670 | 10680 | 10670 | 7 |
| 540 | 20230913 | 104200 | 548152760 | 10640 | 10640 | 10640 | 10640 | 5 |
| 541 | 20230913 | 104100 | 548099560 | 10700 | 10630 | 10700 | 10590 | 2832 |
| 542 | 20230913 | 104000 | 518064250 | 10630 | 10630 | 10640 | 10630 | 1280 |
| 543 | 20230913 | 103900 | 504457740 | 10640 | 10640 | 10640 | 10630 | 336 |
| 544 | 20230913 | 103800 | 500882810 | 10700 | 10700 | 10700 | 10700 | 0 |
| 545 | 20230913 | 103700 | 500882810 | 10700 | 10690 | 10700 | 10690 | 2 |
| 546 | 20230913 | 103600 | 500861420 | 10640 | 10640 | 10690 | 10630 | 725 |
| 547 | 20230913 | 103500 | 493151780 | 10690 | 10650 | 10690 | 10630 | 505 |
| 548 | 20230913 | 103400 | 487781290 | 10630 | 10630 | 10630 | 10630 | 0 |
| 549 | 20230913 | 103300 | 487781290 | 10630 | 10630 | 10630 | 10630 | 0 |
| 550 | 20230913 | 103200 | 487781290 | 10630 | 10660 | 10700 | 10630 | 1683 |
| 551 | 20230913 | 103100 | 469867050 | 10660 | 10660 | 10660 | 10650 | 242 |
| 552 | 20230913 | 103000 | 467287430 | 10660 | 10660 | 10670 | 10650 | 329 |
| 553 | 20230913 | 102900 | 463781340 | 10670 | 10700 | 10700 | 10670 | 76 |
| 554 | 20230913 | 102800 | 462969640 | 10700 | 10700 | 10700 | 10700 | 93 |
| 555 | 20230913 | 102700 | 461974540 | 10700 | 10660 | 10700 | 10660 | 51 |
| 556 | 20230913 | 102600 | 461429640 | 10660 | 10670 | 10670 | 10650 | 351 |
| 557 | 20230913 | 102500 | 457690290 | 10660 | 10680 | 10680 | 10660 | 981 |
| 558 | 20230913 | 102400 | 447222540 | 10680 | 10680 | 10680 | 10680 | 97 |
| 559 | 20230913 | 102300 | 446186580 | 10680 | 10690 | 10690 | 10680 | 1309 |
| 560 | 20230913 | 102200 | 432201560 | 10700 | 10710 | 10710 | 10700 | 128 |
| 561 | 20230913 | 102100 | 430831860 | 10700 | 10690 | 10700 | 10690 | 504 |
| 562 | 20230913 | 102000 | 425443100 | 10700 | 10700 | 10700 | 10690 | 700 |
| 563 | 20230913 | 101900 | 417958420 | 10700 | 10700 | 10700 | 10700 | 0 |
| 564 | 20230913 | 101800 | 417958420 | 10700 | 10700 | 10700 | 10680 | 121 |
| 565 | 20230913 | 101700 | 416664770 | 10680 | 10700 | 10700 | 10680 | 378 |
| 566 | 20230913 | 101600 | 412623250 | 10700 | 10710 | 10720 | 10700 | 2510 |
| 567 | 20230913 | 101500 | 385751260 | 10720 | 10730 | 10730 | 10720 | 1338 |
| 568 | 20230913 | 101400 | 371403850 | 10750 | 10750 | 10750 | 10750 | 2 |
| 569 | 20230913 | 101300 | 371382350 | 10730 | 10730 | 10730 | 10730 | 0 |
| 570 | 20230913 | 101200 | 371382350 | 10730 | 10730 | 10730 | 10730 | 0 |
| 571 | 20230913 | 101100 | 371382350 | 10730 | 10730 | 10730 | 10730 | 28 |
| 572 | 20230913 | 101000 | 371081910 | 10720 | 10720 | 10720 | 10710 | 40 |
| 573 | 20230913 | 100900 | 370653120 | 10720 | 10720 | 10720 | 10720 | 11 |
| 574 | 20230913 | 100800 | 370535200 | 10720 | 10710 | 10720 | 10710 | 82 |
| 575 | 20230913 | 100700 | 369656850 | 10720 | 10720 | 10720 | 10710 | 801 |
| 576 | 20230913 | 100600 | 361077930 | 10730 | 10710 | 10730 | 10710 | 202 |
| 577 | 20230913 | 100500 | 358913510 | 10720 | 10720 | 10730 | 10720 | 530 |
| 578 | 20230913 | 100400 | 353231810 | 10720 | 10740 | 10740 | 10710 | 1731 |
| 579 | 20230913 | 100300 | 334668360 | 10740 | 10740 | 10740 | 10740 | 158 |
| 580 | 20230913 | 100200 | 332971440 | 10750 | 10750 | 10750 | 10740 | 458 |
| 581 | 20230913 | 100100 | 328051660 | 10750 | 10770 | 10770 | 10750 | 1849 |
| 582 | 20230913 | 100000 | 308163070 | 10780 | 10780 | 10780 | 10780 | 9 |
| 583 | 20230913 | 095900 | 308066050 | 10780 | 10780 | 10780 | 10780 | 27 |
| 584 | 20230913 | 095800 | 307774990 | 10780 | 10780 | 10780 | 10780 | 200 |
| 585 | 20230913 | 095700 | 305618990 | 10780 | 10770 | 10780 | 10770 | 347 |
| 586 | 20230913 | 095600 | 301879800 | 10780 | 10790 | 10800 | 10780 | 262 |
| 587 | 20230913 | 095500 | 299054960 | 10790 | 10790 | 10790 | 10790 | 589 |
| 588 | 20230913 | 095400 | 292699650 | 10800 | 10800 | 10800 | 10800 | 38 |
| 589 | 20230913 | 095300 | 292289250 | 10840 | 10840 | 10840 | 10840 | 0 |
| 590 | 20230913 | 095200 | 292289250 | 10840 | 10840 | 10840 | 10840 | 0 |
| 591 | 20230913 | 095100 | 292289250 | 10840 | 10840 | 10840 | 10840 | 0 |
| 592 | 20230913 | 095000 | 292289250 | 10840 | 10840 | 10840 | 10840 | 0 |
| 593 | 20230913 | 094900 | 292289250 | 10840 | 10840 | 10840 | 10840 | 14 |
| 594 | 20230913 | 094800 | 292137490 | 10780 | 10820 | 10820 | 10780 | 1020 |
| 595 | 20230913 | 094700 | 281122790 | 10840 | 10840 | 10840 | 10840 | 0 |
| 596 | 20230913 | 094600 | 281122790 | 10840 | 10830 | 10840 | 10830 | 653 |
| 597 | 20230913 | 094500 | 274050750 | 10840 | 10840 | 10840 | 10840 | 709 |
| 598 | 20230913 | 094400 | 266365190 | 10850 | 10880 | 10880 | 10850 | 472 |
| 599 | 20230913 | 094300 | 261242050 | 10880 | 10880 | 10880 | 10880 | 5 |
| 600 | 20230913 | 094200 | 261187650 | 10860 | 10890 | 10890 | 10860 | 205 |
| 601 | 20230913 | 094100 | 258959710 | 10900 | 10910 | 10910 | 10900 | 10 |
| 602 | 20230913 | 094000 | 258850660 | 10920 | 10920 | 10920 | 10920 | 0 |
| 603 | 20230913 | 093900 | 258850660 | 10920 | 10920 | 10920 | 10920 | 4 |
| 604 | 20230913 | 093800 | 258806980 | 10920 | 10920 | 10920 | 10920 | 0 |
| 605 | 20230913 | 093700 | 258806980 | 10920 | 10920 | 10920 | 10920 | 63 |
| 606 | 20230913 | 093600 | 258119020 | 10920 | 10920 | 10920 | 10920 | 0 |
| 607 | 20230913 | 093500 | 258119020 | 10920 | 10910 | 10920 | 10910 | 18 |
| 608 | 20230913 | 093400 | 257922540 | 10860 | 10860 | 10860 | 10860 | 1 |
| 609 | 20230913 | 093300 | 257911680 | 10860 | 10900 | 10900 | 10860 | 323 |
| 610 | 20230913 | 093200 | 254396470 | 10920 | 10950 | 10950 | 10920 | 711 |
| 611 | 20230913 | 093100 | 246632320 | 10920 | 10920 | 10920 | 10920 | 0 |
| 612 | 20230913 | 093000 | 246632320 | 10920 | 10920 | 10920 | 10920 | 0 |
| 613 | 20230913 | 092900 | 246632320 | 10920 | 10920 | 10920 | 10920 | 362 |
| 614 | 20230913 | 092800 | 242679280 | 10910 | 10880 | 10910 | 10880 | 25 |
| 615 | 20230913 | 092700 | 242406800 | 10900 | 10910 | 10910 | 10900 | 42 |
| 616 | 20230913 | 092600 | 241948990 | 10920 | 10920 | 10920 | 10920 | 8 |
| 617 | 20230913 | 092500 | 241861630 | 10920 | 10880 | 10920 | 10880 | 89 |
| 618 | 20230913 | 092400 | 240889830 | 10880 | 10880 | 10880 | 10880 | 307 |
| 619 | 20230913 | 092300 | 237549670 | 10900 | 10940 | 10990 | 10900 | 5275 |
| 620 | 20230913 | 092200 | 179944950 | 10950 | 10980 | 10980 | 10950 | 42 |
| 621 | 20230913 | 092100 | 179484360 | 10990 | 10990 | 10990 | 10990 | 59 |
| 622 | 20230913 | 092000 | 178835950 | 10990 | 10990 | 10990 | 10990 | 100 |
| 623 | 20230913 | 091900 | 177736950 | 10990 | 10990 | 10990 | 10990 | 80 |
| 624 | 20230913 | 091800 | 176857750 | 10990 | 10940 | 10990 | 10940 | 55 |
| 625 | 20230913 | 091700 | 176253800 | 11010 | 10970 | 11010 | 10970 | 58 |
| 626 | 20230913 | 091600 | 175615340 | 10970 | 11040 | 11040 | 10940 | 488 |
| 627 | 20230913 | 091500 | 170269210 | 10980 | 11040 | 11040 | 10980 | 156 |
| 628 | 20230913 | 091400 | 168553210 | 11040 | 11000 | 11040 | 10980 | 459 |
| 629 | 20230913 | 091300 | 163510740 | 11000 | 11010 | 11050 | 11000 | 286 |
| 630 | 20230913 | 091200 | 160361640 | 11070 | 10980 | 11080 | 10980 | 4376 |
| 631 | 20230913 | 091100 | 112250130 | 10960 | 10930 | 10960 | 10930 | 1332 |
| 632 | 20230913 | 091000 | 97670310 | 10930 | 10910 | 10930 | 10910 | 2714 |
| 633 | 20230913 | 090900 | 68019330 | 10850 | 10850 | 10850 | 10850 | 0 |
| 634 | 20230913 | 090800 | 68019330 | 10850 | 10850 | 10930 | 10850 | 1004 |
| 635 | 20230913 | 090700 | 57125690 | 10890 | 10850 | 10930 | 10850 | 1313 |
| 636 | 20230913 | 090600 | 42809810 | 10850 | 10850 | 10850 | 10850 | 1 |
| 637 | 20230913 | 090500 | 42798960 | 10900 | 10900 | 10900 | 10900 | 150 |
| 638 | 20230913 | 090400 | 41163960 | 10900 | 10800 | 10900 | 10800 | 695 |
| 639 | 20230913 | 090300 | 33633600 | 10810 | 10820 | 10820 | 10810 | 2 |
| 640 | 20230913 | 090200 | 33611970 | 10820 | 10810 | 10820 | 10800 | 182 |
| 641 | 20230913 | 090100 | 31645010 | 10800 | 10730 | 10800 | 10730 | 2138 |
| 642 | 20230913 | 090000 | 8694610 | 10730 | 10730 | 10740 | 10730 | 472 |