32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 1982 |
| 3 | 20230921 | 185800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 4 | 20230921 | 185700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 5 | 20230921 | 185600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 6 | 20230921 | 185500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 7 | 20230921 | 185400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 8 | 20230921 | 185300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 9 | 20230921 | 185200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 10 | 20230921 | 185100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 11 | 20230921 | 185000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 12 | 20230921 | 184900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 13 | 20230921 | 184800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 14 | 20230921 | 184700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 15 | 20230921 | 184600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 16 | 20230921 | 184500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 17 | 20230921 | 184400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 18 | 20230921 | 184300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 19 | 20230921 | 184200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 20 | 20230921 | 184100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 21 | 20230921 | 184000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 22 | 20230921 | 183900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 23 | 20230921 | 183800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 24 | 20230921 | 183700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 25 | 20230921 | 183600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 26 | 20230921 | 183500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 27 | 20230921 | 183400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 28 | 20230921 | 183300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 29 | 20230921 | 183200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 30 | 20230921 | 183100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 31 | 20230921 | 183000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 32 | 20230921 | 182900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 1982 |
| 33 | 20230921 | 182800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 34 | 20230921 | 182700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 35 | 20230921 | 182600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 36 | 20230921 | 182500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 37 | 20230921 | 182400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 38 | 20230921 | 182300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 39 | 20230921 | 182200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 40 | 20230921 | 182100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 41 | 20230921 | 182000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 42 | 20230921 | 181900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 43 | 20230921 | 181800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 44 | 20230921 | 181700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 45 | 20230921 | 181600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 46 | 20230921 | 181500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 47 | 20230921 | 181400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 48 | 20230921 | 181300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 49 | 20230921 | 181200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 50 | 20230921 | 181100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 51 | 20230921 | 181000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 52 | 20230921 | 180900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 53 | 20230921 | 180800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 54 | 20230921 | 180700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 55 | 20230921 | 180600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 56 | 20230921 | 180500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 57 | 20230921 | 180400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 58 | 20230921 | 180300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 59 | 20230921 | 180200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 60 | 20230921 | 180100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 61 | 20230921 | 180000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 62 | 20230921 | 175900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 1982 |
| 63 | 20230921 | 175800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 64 | 20230921 | 175700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 65 | 20230921 | 175600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 66 | 20230921 | 175500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 67 | 20230921 | 175400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 68 | 20230921 | 175300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 69 | 20230921 | 175200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 70 | 20230921 | 175100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 71 | 20230921 | 175000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 72 | 20230921 | 174900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 73 | 20230921 | 174800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 74 | 20230921 | 174700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 75 | 20230921 | 174600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 76 | 20230921 | 174500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 77 | 20230921 | 174400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 78 | 20230921 | 174300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 79 | 20230921 | 174200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 80 | 20230921 | 174100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 81 | 20230921 | 174000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 82 | 20230921 | 173900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 83 | 20230921 | 173800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 84 | 20230921 | 173700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 85 | 20230921 | 173600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 86 | 20230921 | 173500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 87 | 20230921 | 173400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 88 | 20230921 | 173300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 89 | 20230921 | 173200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 90 | 20230921 | 173100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 91 | 20230921 | 173000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 92 | 20230921 | 172900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 1982 |
| 93 | 20230921 | 172800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 94 | 20230921 | 172700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 95 | 20230921 | 172600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 96 | 20230921 | 172500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 97 | 20230921 | 172400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 98 | 20230921 | 172300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 99 | 20230921 | 172200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 100 | 20230921 | 172100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 101 | 20230921 | 172000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 102 | 20230921 | 171900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 103 | 20230921 | 171800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 104 | 20230921 | 171700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 105 | 20230921 | 171600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 106 | 20230921 | 171500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 107 | 20230921 | 171400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 108 | 20230921 | 171300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 109 | 20230921 | 171200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 110 | 20230921 | 171100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 111 | 20230921 | 171000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 112 | 20230921 | 170900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 113 | 20230921 | 170800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 114 | 20230921 | 170700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 115 | 20230921 | 170600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 116 | 20230921 | 170500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 117 | 20230921 | 170400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 118 | 20230921 | 170300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 119 | 20230921 | 170200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 120 | 20230921 | 170100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 121 | 20230921 | 170000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 122 | 20230921 | 165900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 1982 |
| 123 | 20230921 | 165800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 124 | 20230921 | 165700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 125 | 20230921 | 165600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 126 | 20230921 | 165500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 127 | 20230921 | 165400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 128 | 20230921 | 165300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 129 | 20230921 | 165200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 130 | 20230921 | 165100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 131 | 20230921 | 165000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 132 | 20230921 | 164900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 133 | 20230921 | 164800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 134 | 20230921 | 164700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 135 | 20230921 | 164600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 136 | 20230921 | 164500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 137 | 20230921 | 164400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 138 | 20230921 | 164300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 139 | 20230921 | 164200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 140 | 20230921 | 164100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 141 | 20230921 | 164000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 142 | 20230921 | 163900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 143 | 20230921 | 163800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 144 | 20230921 | 163700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 145 | 20230921 | 163600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 146 | 20230921 | 163500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 147 | 20230921 | 163400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 148 | 20230921 | 163300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 149 | 20230921 | 163200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 150 | 20230921 | 163100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 151 | 20230921 | 163000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 152 | 20230921 | 162900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 1982 |
| 153 | 20230921 | 162800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 154 | 20230921 | 162700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 155 | 20230921 | 162600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 156 | 20230921 | 162500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 157 | 20230921 | 162400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 158 | 20230921 | 162300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 159 | 20230921 | 162200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 160 | 20230921 | 162100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 161 | 20230921 | 162000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 162 | 20230921 | 161900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 163 | 20230921 | 161800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 164 | 20230921 | 161700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 165 | 20230921 | 161600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 166 | 20230921 | 161500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 167 | 20230921 | 161400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 168 | 20230921 | 161300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 169 | 20230921 | 161200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 170 | 20230921 | 161100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 171 | 20230921 | 161000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 172 | 20230921 | 160900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 173 | 20230921 | 160800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 174 | 20230921 | 160700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 175 | 20230921 | 160600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 176 | 20230921 | 160500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 177 | 20230921 | 160400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 178 | 20230921 | 160300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 179 | 20230921 | 160200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 180 | 20230921 | 160100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 181 | 20230921 | 160000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 182 | 20230921 | 155900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 1982 |
| 183 | 20230921 | 155800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 184 | 20230921 | 155700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 185 | 20230921 | 155600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 186 | 20230921 | 155500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 187 | 20230921 | 155400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 188 | 20230921 | 155300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 189 | 20230921 | 155200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 190 | 20230921 | 155100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 191 | 20230921 | 155000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 192 | 20230921 | 154900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 193 | 20230921 | 154800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 194 | 20230921 | 154700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 195 | 20230921 | 154600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 196 | 20230921 | 154500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 197 | 20230921 | 154400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 198 | 20230921 | 154300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 199 | 20230921 | 154200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 200 | 20230921 | 154100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 201 | 20230921 | 154000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 202 | 20230921 | 153900 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 203 | 20230921 | 153800 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 204 | 20230921 | 153700 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 205 | 20230921 | 153600 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 206 | 20230921 | 153500 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 207 | 20230921 | 153400 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 208 | 20230921 | 153300 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 209 | 20230921 | 153200 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 210 | 20230921 | 153100 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 211 | 20230921 | 153000 | 1580816390 | 10400 | 10400 | 10400 | 10400 | 1982 |
| 212 | 20230921 | 152900 | 1560203590 | 10390 | 10390 | 10390 | 10390 | 0 |
| 213 | 20230921 | 152800 | 1560203590 | 10390 | 10390 | 10390 | 10390 | 0 |
| 214 | 20230921 | 152700 | 1560203590 | 10390 | 10390 | 10390 | 10390 | 0 |
| 215 | 20230921 | 152600 | 1560203590 | 10390 | 10390 | 10390 | 10390 | 0 |
| 216 | 20230921 | 152500 | 1560203590 | 10390 | 10390 | 10390 | 10390 | 0 |
| 217 | 20230921 | 152400 | 1560203590 | 10390 | 10390 | 10390 | 10390 | 0 |
| 218 | 20230921 | 152300 | 1560203590 | 10390 | 10390 | 10390 | 10390 | 0 |
| 219 | 20230921 | 152200 | 1560203590 | 10390 | 10390 | 10390 | 10390 | 0 |
| 220 | 20230921 | 152100 | 1560203590 | 10390 | 10390 | 10390 | 10390 | 0 |
| 221 | 20230921 | 152000 | 1560203590 | 10390 | 10390 | 10390 | 10390 | 0 |
| 222 | 20230921 | 151900 | 1560203590 | 10390 | 10400 | 10410 | 10390 | 6 |
| 223 | 20230921 | 151800 | 1560141200 | 10410 | 10390 | 10410 | 10390 | 111 |
| 224 | 20230921 | 151700 | 1558987690 | 10390 | 10410 | 10410 | 10390 | 326 |
| 225 | 20230921 | 151600 | 1555596990 | 10410 | 10410 | 10410 | 10410 | 120 |
| 226 | 20230921 | 151500 | 1554347790 | 10410 | 10410 | 10410 | 10410 | 47 |
| 227 | 20230921 | 151400 | 1553858520 | 10420 | 10400 | 10420 | 10400 | 72 |
| 228 | 20230921 | 151300 | 1553108920 | 10400 | 10400 | 10430 | 10400 | 32 |
| 229 | 20230921 | 151200 | 1552775640 | 10430 | 10430 | 10430 | 10430 | 34 |
| 230 | 20230921 | 151100 | 1552421020 | 10430 | 10430 | 10430 | 10430 | 20 |
| 231 | 20230921 | 151000 | 1552212420 | 10430 | 10430 | 10430 | 10430 | 20 |
| 232 | 20230921 | 150900 | 1552003820 | 10430 | 10410 | 10430 | 10410 | 549 |
| 233 | 20230921 | 150800 | 1546288710 | 10430 | 10410 | 10430 | 10410 | 37 |
| 234 | 20230921 | 150700 | 1545903260 | 10410 | 10390 | 10410 | 10360 | 1555 |
| 235 | 20230921 | 150600 | 1529777580 | 10410 | 10400 | 10410 | 10390 | 1447 |
| 236 | 20230921 | 150500 | 1514728570 | 10400 | 10390 | 10400 | 10370 | 263 |
| 237 | 20230921 | 150400 | 1511997780 | 10390 | 10370 | 10400 | 10370 | 174 |
| 238 | 20230921 | 150300 | 1510193300 | 10410 | 10410 | 10410 | 10410 | 69 |
| 239 | 20230921 | 150200 | 1509475010 | 10410 | 10370 | 10410 | 10370 | 119 |
| 240 | 20230921 | 150100 | 1508240940 | 10410 | 10370 | 10410 | 10370 | 2 |
| 241 | 20230921 | 150000 | 1508220160 | 10420 | 10360 | 10420 | 10360 | 17 |
| 242 | 20230921 | 145900 | 1508043980 | 10350 | 10350 | 10350 | 10350 | 0 |
| 243 | 20230921 | 145800 | 1508043980 | 10350 | 10350 | 10350 | 10350 | 100 |
| 244 | 20230921 | 145700 | 1507008980 | 10410 | 10400 | 10410 | 10350 | 29 |
| 245 | 20230921 | 145600 | 1506708000 | 10320 | 10390 | 10390 | 10320 | 801 |
| 246 | 20230921 | 145500 | 1498413520 | 10390 | 10400 | 10400 | 10390 | 64 |
| 247 | 20230921 | 145400 | 1497747960 | 10400 | 10430 | 10430 | 10400 | 32 |
| 248 | 20230921 | 145300 | 1497414980 | 10440 | 10430 | 10440 | 10430 | 100 |
| 249 | 20230921 | 145200 | 1496371150 | 10440 | 10430 | 10440 | 10430 | 40 |
| 250 | 20230921 | 145100 | 1495953930 | 10400 | 10400 | 10440 | 10400 | 165 |
| 251 | 20230921 | 145000 | 1494235660 | 10420 | 10420 | 10440 | 10420 | 891 |
| 252 | 20230921 | 144900 | 1484947210 | 10420 | 10420 | 10420 | 10420 | 474 |
| 253 | 20230921 | 144800 | 1480008130 | 10420 | 10420 | 10430 | 10420 | 31 |
| 254 | 20230921 | 144700 | 1479684840 | 10420 | 10390 | 10420 | 10390 | 66 |
| 255 | 20230921 | 144600 | 1478998170 | 10410 | 10390 | 10410 | 10390 | 23 |
| 256 | 20230921 | 144500 | 1478759110 | 10390 | 10390 | 10390 | 10390 | 68 |
| 257 | 20230921 | 144400 | 1478052590 | 10420 | 10420 | 10420 | 10420 | 1 |
| 258 | 20230921 | 144300 | 1478042170 | 10390 | 10400 | 10420 | 10390 | 23 |
| 259 | 20230921 | 144200 | 1477803070 | 10380 | 10380 | 10380 | 10380 | 0 |
| 260 | 20230921 | 144100 | 1477803070 | 10380 | 10380 | 10380 | 10380 | 31 |
| 261 | 20230921 | 144000 | 1477481290 | 10380 | 10380 | 10380 | 10380 | 161 |
| 262 | 20230921 | 143900 | 1475810110 | 10390 | 10410 | 10410 | 10380 | 295 |
| 263 | 20230921 | 143800 | 1472745340 | 10350 | 10340 | 10350 | 10340 | 4096 |
| 264 | 20230921 | 143700 | 1430352130 | 10340 | 10390 | 10390 | 10310 | 3791 |
| 265 | 20230921 | 143600 | 1391049260 | 10440 | 10400 | 10440 | 10400 | 8 |
| 266 | 20230921 | 143500 | 1390966020 | 10390 | 10400 | 10440 | 10390 | 36 |
| 267 | 20230921 | 143400 | 1390591670 | 10440 | 10440 | 10440 | 10400 | 6 |
| 268 | 20230921 | 143300 | 1390529070 | 10380 | 10380 | 10380 | 10380 | 27 |
| 269 | 20230921 | 143200 | 1390248810 | 10380 | 10410 | 10410 | 10380 | 281 |
| 270 | 20230921 | 143100 | 1387331540 | 10400 | 10410 | 10410 | 10400 | 211 |
| 271 | 20230921 | 143000 | 1385136200 | 10500 | 10420 | 10500 | 10420 | 183 |
| 272 | 20230921 | 142900 | 1383219910 | 10420 | 10420 | 10440 | 10410 | 321 |
| 273 | 20230921 | 142800 | 1379876990 | 10430 | 10430 | 10430 | 10430 | 1 |
| 274 | 20230921 | 142700 | 1379866560 | 10430 | 10440 | 10470 | 10430 | 128 |
| 275 | 20230921 | 142600 | 1378529100 | 10470 | 10450 | 10470 | 10440 | 24 |
| 276 | 20230921 | 142500 | 1378278170 | 10470 | 10410 | 10470 | 10410 | 150 |
| 277 | 20230921 | 142400 | 1376710400 | 10460 | 10390 | 10460 | 10390 | 174 |
| 278 | 20230921 | 142300 | 1374896330 | 10400 | 10370 | 10410 | 10370 | 116 |
| 279 | 20230921 | 142200 | 1373691280 | 10370 | 10430 | 10430 | 10370 | 583 |
| 280 | 20230921 | 142100 | 1367643920 | 10410 | 10410 | 10410 | 10380 | 21 |
| 281 | 20230921 | 142000 | 1367425400 | 10410 | 10370 | 10410 | 10370 | 61 |
| 282 | 20230921 | 141900 | 1366792420 | 10370 | 10370 | 10370 | 10370 | 15 |
| 283 | 20230921 | 141800 | 1366636870 | 10410 | 10430 | 10430 | 10390 | 24 |
| 284 | 20230921 | 141700 | 1366387250 | 10430 | 10370 | 10430 | 10370 | 64 |
| 285 | 20230921 | 141600 | 1365720630 | 10470 | 10370 | 10470 | 10360 | 474 |
| 286 | 20230921 | 141500 | 1360781070 | 10360 | 10390 | 10390 | 10360 | 128 |
| 287 | 20230921 | 141400 | 1359453650 | 10390 | 10360 | 10390 | 10360 | 19 |
| 288 | 20230921 | 141300 | 1359256700 | 10390 | 10390 | 10390 | 10390 | 8 |
| 289 | 20230921 | 141200 | 1359173580 | 10390 | 10380 | 10390 | 10380 | 2 |
| 290 | 20230921 | 141100 | 1359152810 | 10390 | 10400 | 10400 | 10350 | 25 |
| 291 | 20230921 | 141000 | 1358893570 | 10400 | 10350 | 10400 | 10350 | 5 |
| 292 | 20230921 | 140900 | 1358841770 | 10430 | 10420 | 10440 | 10420 | 80 |
| 293 | 20230921 | 140800 | 1358007390 | 10350 | 10350 | 10350 | 10350 | 15 |
| 294 | 20230921 | 140700 | 1357852140 | 10440 | 10420 | 10440 | 10420 | 33 |
| 295 | 20230921 | 140600 | 1357508210 | 10420 | 10310 | 10420 | 10310 | 118 |
| 296 | 20230921 | 140500 | 1356289700 | 10310 | 10380 | 10380 | 10310 | 2 |
| 297 | 20230921 | 140400 | 1356269010 | 10380 | 10340 | 10380 | 10300 | 594 |
| 298 | 20230921 | 140300 | 1350143200 | 10340 | 10390 | 10400 | 10340 | 636 |
| 299 | 20230921 | 140200 | 1343559480 | 10350 | 10400 | 10400 | 10350 | 52 |
| 300 | 20230921 | 140100 | 1343019170 | 10350 | 10300 | 10350 | 10300 | 638 |
| 301 | 20230921 | 140000 | 1336421620 | 10290 | 10300 | 10300 | 10290 | 584 |
| 302 | 20230921 | 135900 | 1330406780 | 10300 | 10340 | 10340 | 10300 | 206 |
| 303 | 20230921 | 135800 | 1328284570 | 10290 | 10340 | 10340 | 10290 | 537 |
| 304 | 20230921 | 135700 | 1322757680 | 10350 | 10300 | 10350 | 10290 | 185 |
| 305 | 20230921 | 135600 | 1320845680 | 10350 | 10390 | 10390 | 10280 | 468 |
| 306 | 20230921 | 135500 | 1316025950 | 10430 | 10430 | 10430 | 10430 | 54 |
| 307 | 20230921 | 135400 | 1315462730 | 10300 | 10300 | 10300 | 10300 | 0 |
| 308 | 20230921 | 135300 | 1315462730 | 10300 | 10400 | 10460 | 10300 | 2288 |
| 309 | 20230921 | 135200 | 1291788330 | 10400 | 10450 | 10450 | 10400 | 13 |
| 310 | 20230921 | 135100 | 1291652980 | 10450 | 10430 | 10450 | 10430 | 9 |
| 311 | 20230921 | 135000 | 1291559020 | 10450 | 10400 | 10450 | 10400 | 19 |
| 312 | 20230921 | 134900 | 1291361290 | 10450 | 10420 | 10450 | 10420 | 19 |
| 313 | 20230921 | 134800 | 1291163080 | 10430 | 10420 | 10430 | 10410 | 35 |
| 314 | 20230921 | 134700 | 1290798260 | 10420 | 10430 | 10430 | 10410 | 223 |
| 315 | 20230921 | 134600 | 1288473010 | 10430 | 10430 | 10430 | 10430 | 2 |
| 316 | 20230921 | 134500 | 1288452150 | 10430 | 10430 | 10430 | 10430 | 5 |
| 317 | 20230921 | 134400 | 1288400000 | 10430 | 10440 | 10460 | 10430 | 24 |
| 318 | 20230921 | 134300 | 1288149560 | 10430 | 10440 | 10440 | 10430 | 17 |
| 319 | 20230921 | 134200 | 1287972230 | 10430 | 10460 | 10460 | 10430 | 106 |
| 320 | 20230921 | 134100 | 1286866620 | 10450 | 10430 | 10450 | 10430 | 688 |
| 321 | 20230921 | 134000 | 1279680460 | 10420 | 10420 | 10420 | 10420 | 110 |
| 322 | 20230921 | 133900 | 1278534260 | 10420 | 10430 | 10440 | 10420 | 102 |
| 323 | 20230921 | 133800 | 1277470130 | 10430 | 10430 | 10430 | 10430 | 1 |
| 324 | 20230921 | 133700 | 1277459700 | 10410 | 10410 | 10410 | 10410 | 42 |
| 325 | 20230921 | 133600 | 1277022480 | 10410 | 10400 | 10410 | 10390 | 116 |
| 326 | 20230921 | 133500 | 1275815300 | 10400 | 10410 | 10410 | 10400 | 65 |
| 327 | 20230921 | 133400 | 1275138950 | 10410 | 10430 | 10430 | 10410 | 16 |
| 328 | 20230921 | 133300 | 1274972370 | 10430 | 10430 | 10430 | 10430 | 51 |
| 329 | 20230921 | 133200 | 1274440440 | 10430 | 10380 | 10430 | 10380 | 608 |
| 330 | 20230921 | 133100 | 1268118810 | 10380 | 10370 | 10380 | 10370 | 111 |
| 331 | 20230921 | 133000 | 1266967730 | 10380 | 10390 | 10390 | 10380 | 318 |
| 332 | 20230921 | 132900 | 1263665740 | 10380 | 10390 | 10390 | 10380 | 136 |
| 333 | 20230921 | 132800 | 1262253650 | 10390 | 10400 | 10400 | 10390 | 9 |
| 334 | 20230921 | 132700 | 1262160120 | 10400 | 10390 | 10400 | 10390 | 178 |
| 335 | 20230921 | 132600 | 1260310130 | 10390 | 10370 | 10390 | 10370 | 38 |
| 336 | 20230921 | 132500 | 1259915630 | 10360 | 10360 | 10360 | 10360 | 0 |
| 337 | 20230921 | 132400 | 1259915630 | 10360 | 10390 | 10390 | 10360 | 429 |
| 338 | 20230921 | 132300 | 1255462390 | 10390 | 10400 | 10400 | 10390 | 597 |
| 339 | 20230921 | 132200 | 1249258060 | 10400 | 10390 | 10400 | 10390 | 15 |
| 340 | 20230921 | 132100 | 1249102160 | 10400 | 10400 | 10400 | 10400 | 202 |
| 341 | 20230921 | 132000 | 1247001360 | 10420 | 10430 | 10430 | 10380 | 19 |
| 342 | 20230921 | 131900 | 1246803960 | 10430 | 10420 | 10430 | 10420 | 39 |
| 343 | 20230921 | 131800 | 1246397290 | 10420 | 10390 | 10430 | 10390 | 16 |
| 344 | 20230921 | 131700 | 1246230980 | 10390 | 10420 | 10430 | 10390 | 3 |
| 345 | 20230921 | 131600 | 1246199740 | 10390 | 10380 | 10390 | 10380 | 23 |
| 346 | 20230921 | 131500 | 1245960890 | 10380 | 10370 | 10380 | 10370 | 31 |
| 347 | 20230921 | 131400 | 1245639260 | 10380 | 10360 | 10380 | 10360 | 120 |
| 348 | 20230921 | 131300 | 1244396020 | 10360 | 10360 | 10360 | 10360 | 0 |
| 349 | 20230921 | 131200 | 1244396020 | 10360 | 10390 | 10390 | 10360 | 370 |
| 350 | 20230921 | 131100 | 1240555270 | 10380 | 10400 | 10440 | 10380 | 150 |
| 351 | 20230921 | 131000 | 1238996620 | 10380 | 10360 | 10400 | 10360 | 29 |
| 352 | 20230921 | 130900 | 1238695240 | 10360 | 10340 | 10360 | 10340 | 1901 |
| 353 | 20230921 | 130800 | 1219038730 | 10340 | 10330 | 10340 | 10330 | 255 |
| 354 | 20230921 | 130700 | 1216402230 | 10340 | 10380 | 10400 | 10340 | 2943 |
| 355 | 20230921 | 130600 | 1185933770 | 10400 | 10420 | 10420 | 10380 | 629 |
| 356 | 20230921 | 130500 | 1179388980 | 10440 | 10450 | 10450 | 10420 | 36 |
| 357 | 20230921 | 130400 | 1179012900 | 10460 | 10450 | 10460 | 10440 | 33 |
| 358 | 20230921 | 130300 | 1178668140 | 10440 | 10440 | 10440 | 10440 | 4 |
| 359 | 20230921 | 130200 | 1178626380 | 10460 | 10450 | 10460 | 10450 | 6 |
| 360 | 20230921 | 130100 | 1178563650 | 10460 | 10460 | 10460 | 10460 | 1 |
| 361 | 20230921 | 130000 | 1178553190 | 10480 | 10430 | 10480 | 10430 | 9 |
| 362 | 20230921 | 125900 | 1178459180 | 10430 | 10420 | 10430 | 10420 | 42 |
| 363 | 20230921 | 125800 | 1178021290 | 10430 | 10430 | 10430 | 10420 | 571 |
| 364 | 20230921 | 125700 | 1172065770 | 10430 | 10430 | 10430 | 10430 | 40 |
| 365 | 20230921 | 125600 | 1171648570 | 10430 | 10430 | 10430 | 10430 | 15 |
| 366 | 20230921 | 125500 | 1171492120 | 10430 | 10430 | 10430 | 10430 | 0 |
| 367 | 20230921 | 125400 | 1171492120 | 10430 | 10430 | 10430 | 10430 | 0 |
| 368 | 20230921 | 125300 | 1171492120 | 10430 | 10480 | 10480 | 10430 | 220 |
| 369 | 20230921 | 125200 | 1169187420 | 10480 | 10480 | 10480 | 10480 | 0 |
| 370 | 20230921 | 125100 | 1169187420 | 10480 | 10430 | 10480 | 10420 | 19 |
| 371 | 20230921 | 125000 | 1168989230 | 10490 | 10490 | 10490 | 10490 | 1 |
| 372 | 20230921 | 124900 | 1168978740 | 10490 | 10410 | 10490 | 10400 | 843 |
| 373 | 20230921 | 124800 | 1160201990 | 10440 | 10440 | 10440 | 10440 | 1 |
| 374 | 20230921 | 124700 | 1160191550 | 10480 | 10480 | 10480 | 10480 | 1 |
| 375 | 20230921 | 124600 | 1160181070 | 10450 | 10480 | 10520 | 10450 | 1515 |
| 376 | 20230921 | 124500 | 1144276380 | 10500 | 10470 | 10510 | 10440 | 48 |
| 377 | 20230921 | 124400 | 1143773630 | 10430 | 10420 | 10430 | 10420 | 99 |
| 378 | 20230921 | 124300 | 1142741100 | 10390 | 10390 | 10390 | 10390 | 35 |
| 379 | 20230921 | 124200 | 1142377450 | 10390 | 10400 | 10400 | 10390 | 62 |
| 380 | 20230921 | 124100 | 1141733150 | 10390 | 10390 | 10390 | 10390 | 10 |
| 381 | 20230921 | 124000 | 1141629250 | 10380 | 10380 | 10380 | 10380 | 25 |
| 382 | 20230921 | 123900 | 1141369750 | 10380 | 10380 | 10380 | 10380 | 2 |
| 383 | 20230921 | 123800 | 1141348990 | 10430 | 10430 | 10430 | 10430 | 1 |
| 384 | 20230921 | 123700 | 1141338560 | 10430 | 10400 | 10430 | 10380 | 2423 |
| 385 | 20230921 | 123600 | 1116184840 | 10410 | 10410 | 10410 | 10410 | 2 |
| 386 | 20230921 | 123500 | 1116164020 | 10420 | 10380 | 10420 | 10380 | 620 |
| 387 | 20230921 | 123400 | 1109719840 | 10390 | 10380 | 10390 | 10380 | 521 |
| 388 | 20230921 | 123300 | 1104311850 | 10390 | 10390 | 10390 | 10380 | 748 |
| 389 | 20230921 | 123200 | 1096542840 | 10380 | 10380 | 10380 | 10380 | 85 |
| 390 | 20230921 | 123100 | 1095660540 | 10390 | 10390 | 10390 | 10390 | 30 |
| 391 | 20230921 | 123000 | 1095348840 | 10400 | 10390 | 10400 | 10390 | 49 |
| 392 | 20230921 | 122900 | 1094839490 | 10400 | 10410 | 10410 | 10400 | 30 |
| 393 | 20230921 | 122800 | 1094527440 | 10420 | 10430 | 10430 | 10420 | 261 |
| 394 | 20230921 | 122700 | 1091807560 | 10430 | 10420 | 10430 | 10420 | 176 |
| 395 | 20230921 | 122600 | 1089971890 | 10420 | 10430 | 10470 | 10420 | 181 |
| 396 | 20230921 | 122500 | 1088084170 | 10430 | 10410 | 10430 | 10410 | 1457 |
| 397 | 20230921 | 122400 | 1072916260 | 10420 | 10420 | 10420 | 10400 | 3385 |
| 398 | 20230921 | 122300 | 1037703320 | 10430 | 10470 | 10470 | 10430 | 21 |
| 399 | 20230921 | 122200 | 1037484210 | 10420 | 10440 | 10480 | 10420 | 104 |
| 400 | 20230921 | 122100 | 1036399340 | 10440 | 10400 | 10440 | 10390 | 618 |
| 401 | 20230921 | 122000 | 1029966670 | 10390 | 10410 | 10410 | 10380 | 393 |
| 402 | 20230921 | 121900 | 1025879620 | 10410 | 10410 | 10410 | 10400 | 184 |
| 403 | 20230921 | 121800 | 1023965870 | 10410 | 10430 | 10430 | 10410 | 529 |
| 404 | 20230921 | 121700 | 1018450820 | 10440 | 10470 | 10470 | 10440 | 2213 |
| 405 | 20230921 | 121600 | 995326910 | 10480 | 10500 | 10510 | 10450 | 114 |
| 406 | 20230921 | 121500 | 994133230 | 10480 | 10480 | 10480 | 10480 | 1 |
| 407 | 20230921 | 121400 | 994122750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 408 | 20230921 | 121300 | 994122750 | 10480 | 10480 | 10500 | 10450 | 516 |
| 409 | 20230921 | 121200 | 988723290 | 10500 | 10500 | 10500 | 10500 | 1 |
| 410 | 20230921 | 121100 | 988712790 | 10460 | 10460 | 10460 | 10460 | 125 |
| 411 | 20230921 | 121000 | 987405290 | 10460 | 10480 | 10510 | 10460 | 296 |
| 412 | 20230921 | 120900 | 984306210 | 10480 | 10480 | 10480 | 10480 | 0 |
| 413 | 20230921 | 120800 | 984306210 | 10480 | 10480 | 10480 | 10480 | 15 |
| 414 | 20230921 | 120700 | 984149010 | 10460 | 10520 | 10520 | 10460 | 2 |
| 415 | 20230921 | 120600 | 984128030 | 10450 | 10450 | 10520 | 10450 | 264 |
| 416 | 20230921 | 120500 | 981368140 | 10460 | 10480 | 10480 | 10450 | 852 |
| 417 | 20230921 | 120400 | 972449260 | 10490 | 10490 | 10490 | 10490 | 382 |
| 418 | 20230921 | 120300 | 968442080 | 10490 | 10490 | 10490 | 10490 | 1 |
| 419 | 20230921 | 120200 | 968431590 | 10490 | 10540 | 10540 | 10490 | 20 |
| 420 | 20230921 | 120100 | 968221590 | 10500 | 10500 | 10500 | 10500 | 99 |
| 421 | 20230921 | 120000 | 967182090 | 10490 | 10490 | 10490 | 10490 | 94 |
| 422 | 20230921 | 115900 | 966196030 | 10490 | 10500 | 10500 | 10490 | 988 |
| 423 | 20230921 | 115800 | 955830130 | 10500 | 10500 | 10500 | 10500 | 30 |
| 424 | 20230921 | 115700 | 955515130 | 10500 | 10540 | 10540 | 10500 | 39 |
| 425 | 20230921 | 115600 | 955104670 | 10530 | 10520 | 10530 | 10520 | 186 |
| 426 | 20230921 | 115500 | 953146120 | 10490 | 10490 | 10490 | 10490 | 100 |
| 427 | 20230921 | 115400 | 952097120 | 10490 | 10520 | 10530 | 10490 | 19 |
| 428 | 20230921 | 115300 | 951897680 | 10490 | 10490 | 10490 | 10490 | 51 |
| 429 | 20230921 | 115200 | 951362690 | 10480 | 10480 | 10480 | 10480 | 15 |
| 430 | 20230921 | 115100 | 951205490 | 10480 | 10470 | 10480 | 10460 | 1847 |
| 431 | 20230921 | 115000 | 931867400 | 10470 | 10450 | 10470 | 10440 | 49 |
| 432 | 20230921 | 114900 | 931354770 | 10450 | 10470 | 10470 | 10450 | 38 |
| 433 | 20230921 | 114800 | 930957340 | 10500 | 10520 | 10520 | 10500 | 782 |
| 434 | 20230921 | 114700 | 922745920 | 10550 | 10520 | 10550 | 10520 | 8 |
| 435 | 20230921 | 114600 | 922661550 | 10510 | 10510 | 10510 | 10510 | 15 |
| 436 | 20230921 | 114500 | 922503900 | 10470 | 10450 | 10470 | 10450 | 276 |
| 437 | 20230921 | 114400 | 919614670 | 10450 | 10450 | 10450 | 10450 | 13 |
| 438 | 20230921 | 114300 | 919478820 | 10460 | 10470 | 10470 | 10460 | 142 |
| 439 | 20230921 | 114200 | 917992130 | 10470 | 10540 | 10540 | 10470 | 1023 |
| 440 | 20230921 | 114100 | 907265730 | 10550 | 10580 | 10580 | 10550 | 177 |
| 441 | 20230921 | 114000 | 905397730 | 10570 | 10570 | 10570 | 10570 | 199 |
| 442 | 20230921 | 113900 | 903294300 | 10570 | 10570 | 10570 | 10570 | 7 |
| 443 | 20230921 | 113800 | 903220310 | 10570 | 10600 | 10600 | 10570 | 96 |
| 444 | 20230921 | 113700 | 902204440 | 10660 | 10660 | 10660 | 10660 | 4 |
| 445 | 20230921 | 113600 | 902161800 | 10600 | 10650 | 10670 | 10600 | 310 |
| 446 | 20230921 | 113500 | 898866620 | 10600 | 10600 | 10640 | 10580 | 232 |
| 447 | 20230921 | 113400 | 896402770 | 10600 | 10590 | 10600 | 10590 | 1154 |
| 448 | 20230921 | 113300 | 884170730 | 10590 | 10580 | 10590 | 10580 | 23 |
| 449 | 20230921 | 113200 | 883927320 | 10580 | 10580 | 10580 | 10580 | 204 |
| 450 | 20230921 | 113100 | 881769000 | 10590 | 10580 | 10590 | 10580 | 170 |
| 451 | 20230921 | 113000 | 879969400 | 10590 | 10600 | 10600 | 10570 | 238 |
| 452 | 20230921 | 112900 | 877453440 | 10570 | 10580 | 10580 | 10570 | 28 |
| 453 | 20230921 | 112800 | 877157280 | 10560 | 10630 | 10640 | 10550 | 904 |
| 454 | 20230921 | 112700 | 867594360 | 10630 | 10750 | 10750 | 10630 | 6093 |
| 455 | 20230921 | 112600 | 802348150 | 10750 | 10750 | 10750 | 10750 | 98 |
| 456 | 20230921 | 112500 | 801294650 | 10750 | 10750 | 10750 | 10750 | 252 |
| 457 | 20230921 | 112400 | 798585650 | 10750 | 10750 | 10750 | 10750 | 48 |
| 458 | 20230921 | 112300 | 798069650 | 10750 | 10750 | 10750 | 10750 | 73 |
| 459 | 20230921 | 112200 | 797284900 | 10750 | 10790 | 10790 | 10750 | 206 |
| 460 | 20230921 | 112100 | 795066960 | 10770 | 10770 | 10770 | 10770 | 178 |
| 461 | 20230921 | 112000 | 793149900 | 10780 | 10740 | 10780 | 10730 | 112 |
| 462 | 20230921 | 111900 | 791943800 | 10740 | 10770 | 10770 | 10740 | 2315 |
| 463 | 20230921 | 111800 | 767050610 | 10770 | 10780 | 10780 | 10770 | 16 |
| 464 | 20230921 | 111700 | 766878250 | 10790 | 10770 | 10790 | 10770 | 126 |
| 465 | 20230921 | 111600 | 765519280 | 10770 | 10770 | 10770 | 10770 | 5 |
| 466 | 20230921 | 111500 | 765465430 | 10770 | 10770 | 10770 | 10770 | 1 |
| 467 | 20230921 | 111400 | 765454660 | 10770 | 10770 | 10770 | 10770 | 14 |
| 468 | 20230921 | 111300 | 765303880 | 10790 | 10780 | 10790 | 10770 | 12 |
| 469 | 20230921 | 111200 | 765174560 | 10800 | 10800 | 10800 | 10800 | 4 |
| 470 | 20230921 | 111100 | 765131360 | 10790 | 10790 | 10790 | 10790 | 60 |
| 471 | 20230921 | 111000 | 764483960 | 10790 | 10790 | 10790 | 10790 | 0 |
| 472 | 20230921 | 110900 | 764483960 | 10790 | 10790 | 10790 | 10790 | 16 |
| 473 | 20230921 | 110800 | 764311320 | 10800 | 10820 | 10820 | 10800 | 8 |
| 474 | 20230921 | 110700 | 764224800 | 10820 | 10810 | 10820 | 10810 | 5 |
| 475 | 20230921 | 110600 | 764170740 | 10800 | 10790 | 10800 | 10790 | 117 |
| 476 | 20230921 | 110500 | 762907290 | 10800 | 10800 | 10800 | 10800 | 211 |
| 477 | 20230921 | 110400 | 760628490 | 10790 | 10790 | 10790 | 10790 | 0 |
| 478 | 20230921 | 110300 | 760628490 | 10790 | 10810 | 10810 | 10790 | 744 |
| 479 | 20230921 | 110200 | 752595090 | 10810 | 10820 | 10820 | 10810 | 653 |
| 480 | 20230921 | 110100 | 745533700 | 10820 | 10810 | 10820 | 10810 | 19 |
| 481 | 20230921 | 110000 | 745328270 | 10800 | 10800 | 10800 | 10800 | 0 |
| 482 | 20230921 | 105900 | 745328270 | 10800 | 10800 | 10800 | 10800 | 0 |
| 483 | 20230921 | 105800 | 745328270 | 10800 | 10800 | 10800 | 10800 | 26 |
| 484 | 20230921 | 105700 | 745047470 | 10800 | 10800 | 10810 | 10800 | 397 |
| 485 | 20230921 | 105600 | 740757950 | 10810 | 10810 | 10810 | 10810 | 93 |
| 486 | 20230921 | 105500 | 739752620 | 10840 | 10800 | 10840 | 10800 | 2025 |
| 487 | 20230921 | 105400 | 717880390 | 10800 | 10820 | 10820 | 10800 | 496 |
| 488 | 20230921 | 105300 | 712518510 | 10820 | 10820 | 10820 | 10820 | 22 |
| 489 | 20230921 | 105200 | 712280470 | 10830 | 10830 | 10830 | 10830 | 193 |
| 490 | 20230921 | 105100 | 710190280 | 10830 | 10830 | 10840 | 10820 | 322 |
| 491 | 20230921 | 105000 | 706705130 | 10830 | 10840 | 10840 | 10830 | 36 |
| 492 | 20230921 | 104900 | 706315150 | 10830 | 10810 | 10830 | 10810 | 252 |
| 493 | 20230921 | 104800 | 703586440 | 10810 | 10820 | 10820 | 10810 | 5 |
| 494 | 20230921 | 104700 | 703532380 | 10820 | 10830 | 10830 | 10820 | 52 |
| 495 | 20230921 | 104600 | 702969230 | 10830 | 10840 | 10840 | 10830 | 42 |
| 496 | 20230921 | 104500 | 702514220 | 10850 | 10840 | 10850 | 10840 | 16 |
| 497 | 20230921 | 104400 | 702340680 | 10840 | 10850 | 10850 | 10840 | 144 |
| 498 | 20230921 | 104300 | 700778430 | 10850 | 10850 | 10850 | 10850 | 1 |
| 499 | 20230921 | 104200 | 700767580 | 10850 | 10810 | 10850 | 10810 | 678 |
| 500 | 20230921 | 104100 | 693412400 | 10810 | 10810 | 10810 | 10810 | 79 |
| 501 | 20230921 | 104000 | 692558410 | 10770 | 10760 | 10770 | 10750 | 877 |
| 502 | 20230921 | 103900 | 683127400 | 10770 | 10800 | 10800 | 10770 | 811 |
| 503 | 20230921 | 103800 | 674392020 | 10790 | 10770 | 10790 | 10760 | 1963 |
| 504 | 20230921 | 103700 | 653256430 | 10770 | 10780 | 10780 | 10770 | 176 |
| 505 | 20230921 | 103600 | 651359650 | 10790 | 10840 | 10840 | 10790 | 18 |
| 506 | 20230921 | 103500 | 651164930 | 10810 | 10810 | 10810 | 10810 | 0 |
| 507 | 20230921 | 103400 | 651164930 | 10810 | 10810 | 10810 | 10810 | 174 |
| 508 | 20230921 | 103300 | 649283990 | 10760 | 10800 | 10800 | 10760 | 3282 |
| 509 | 20230921 | 103200 | 613933630 | 10790 | 10820 | 10820 | 10790 | 2234 |
| 510 | 20230921 | 103100 | 589802590 | 10820 | 10830 | 10830 | 10820 | 240 |
| 511 | 20230921 | 103000 | 587204590 | 10830 | 10860 | 10860 | 10830 | 155 |
| 512 | 20230921 | 102900 | 585524360 | 10860 | 10860 | 10860 | 10860 | 0 |
| 513 | 20230921 | 102800 | 585524360 | 10860 | 10860 | 10860 | 10860 | 34 |
| 514 | 20230921 | 102700 | 585155120 | 10860 | 10860 | 10860 | 10860 | 16 |
| 515 | 20230921 | 102600 | 584981360 | 10890 | 10890 | 10890 | 10890 | 1 |
| 516 | 20230921 | 102500 | 584970470 | 10860 | 10890 | 10890 | 10860 | 1257 |
| 517 | 20230921 | 102400 | 571284180 | 10890 | 10900 | 10900 | 10890 | 30 |
| 518 | 20230921 | 102300 | 570957450 | 10900 | 10900 | 10900 | 10900 | 74 |
| 519 | 20230921 | 102200 | 570150850 | 10900 | 10900 | 10900 | 10900 | 214 |
| 520 | 20230921 | 102100 | 567818250 | 10900 | 10890 | 10900 | 10890 | 129 |
| 521 | 20230921 | 102000 | 566413430 | 10900 | 10880 | 10900 | 10880 | 205 |
| 522 | 20230921 | 101900 | 564182930 | 10880 | 10880 | 10880 | 10880 | 0 |
| 523 | 20230921 | 101800 | 564182930 | 10880 | 10880 | 10880 | 10880 | 1 |
| 524 | 20230921 | 101700 | 564172050 | 10890 | 10880 | 10890 | 10880 | 111 |
| 525 | 20230921 | 101600 | 562964330 | 10880 | 10880 | 10880 | 10880 | 29 |
| 526 | 20230921 | 101500 | 562648810 | 10910 | 10880 | 10910 | 10880 | 79 |
| 527 | 20230921 | 101400 | 561787010 | 10910 | 10870 | 10910 | 10870 | 281 |
| 528 | 20230921 | 101300 | 558728810 | 10840 | 10840 | 10840 | 10840 | 0 |
| 529 | 20230921 | 101200 | 558728810 | 10840 | 10840 | 10840 | 10840 | 5 |
| 530 | 20230921 | 101100 | 558674610 | 10840 | 10840 | 10840 | 10840 | 198 |
| 531 | 20230921 | 101000 | 556528290 | 10830 | 10890 | 10890 | 10830 | 284 |
| 532 | 20230921 | 100900 | 553449280 | 10890 | 10850 | 10890 | 10850 | 120 |
| 533 | 20230921 | 100800 | 552144920 | 10850 | 10840 | 10850 | 10840 | 1846 |
| 534 | 20230921 | 100700 | 532134270 | 10830 | 10840 | 10850 | 10830 | 1308 |
| 535 | 20230921 | 100600 | 517955530 | 10840 | 10840 | 10840 | 10840 | 696 |
| 536 | 20230921 | 100500 | 510410890 | 10840 | 10840 | 10840 | 10840 | 644 |
| 537 | 20230921 | 100400 | 503429930 | 10830 | 10900 | 10900 | 10820 | 1281 |
| 538 | 20230921 | 100300 | 489540730 | 10900 | 10890 | 10900 | 10870 | 415 |
| 539 | 20230921 | 100200 | 485024220 | 10920 | 10920 | 10920 | 10920 | 0 |
| 540 | 20230921 | 100100 | 485024220 | 10920 | 10940 | 10940 | 10920 | 76 |
| 541 | 20230921 | 100000 | 484193480 | 10970 | 10920 | 10970 | 10920 | 1011 |
| 542 | 20230921 | 095900 | 473152360 | 10920 | 10910 | 10920 | 10910 | 242 |
| 543 | 20230921 | 095800 | 470509930 | 10910 | 10890 | 10910 | 10880 | 131 |
| 544 | 20230921 | 095700 | 469083700 | 10880 | 10880 | 10880 | 10870 | 13 |
| 545 | 20230921 | 095600 | 468942270 | 10880 | 10930 | 10930 | 10880 | 1489 |
| 546 | 20230921 | 095500 | 452700570 | 10930 | 10930 | 10930 | 10930 | 16 |
| 547 | 20230921 | 095400 | 452525690 | 10930 | 10930 | 10930 | 10930 | 1 |
| 548 | 20230921 | 095300 | 452514760 | 10930 | 10960 | 10960 | 10930 | 13 |
| 549 | 20230921 | 095200 | 452372580 | 10970 | 10930 | 10970 | 10930 | 14 |
| 550 | 20230921 | 095100 | 452219480 | 10920 | 10930 | 10930 | 10920 | 239 |
| 551 | 20230921 | 095000 | 449607910 | 10940 | 10950 | 10950 | 10940 | 710 |
| 552 | 20230921 | 094900 | 441836990 | 10950 | 10940 | 10950 | 10940 | 164 |
| 553 | 20230921 | 094800 | 440042820 | 10950 | 10950 | 10950 | 10950 | 102 |
| 554 | 20230921 | 094700 | 438925920 | 10950 | 10950 | 10950 | 10950 | 105 |
| 555 | 20230921 | 094600 | 437776170 | 10950 | 10980 | 10980 | 10950 | 479 |
| 556 | 20230921 | 094500 | 432527760 | 10980 | 10990 | 10990 | 10980 | 212 |
| 557 | 20230921 | 094400 | 430199990 | 10990 | 10990 | 11000 | 10990 | 247 |
| 558 | 20230921 | 094300 | 427485290 | 10980 | 10980 | 10980 | 10980 | 202 |
| 559 | 20230921 | 094200 | 425267330 | 10980 | 11000 | 11000 | 10980 | 946 |
| 560 | 20230921 | 094100 | 414868070 | 11000 | 11040 | 11040 | 11000 | 2638 |
| 561 | 20230921 | 094000 | 385848920 | 11000 | 10990 | 11000 | 10990 | 359 |
| 562 | 20230921 | 093900 | 381900410 | 11000 | 11000 | 11000 | 11000 | 11 |
| 563 | 20230921 | 093800 | 381779410 | 10990 | 10920 | 10990 | 10920 | 1602 |
| 564 | 20230921 | 093700 | 364200900 | 10950 | 10950 | 10950 | 10920 | 927 |
| 565 | 20230921 | 093600 | 354066990 | 10950 | 10950 | 10990 | 10950 | 621 |
| 566 | 20230921 | 093500 | 347259040 | 10950 | 10970 | 10990 | 10940 | 381 |
| 567 | 20230921 | 093400 | 343085250 | 10970 | 10970 | 10970 | 10970 | 42 |
| 568 | 20230921 | 093300 | 342624510 | 11080 | 11080 | 11080 | 11080 | 0 |
| 569 | 20230921 | 093200 | 342624510 | 11080 | 11080 | 11080 | 11080 | 0 |
| 570 | 20230921 | 093100 | 342624510 | 11080 | 11090 | 11090 | 11080 | 37 |
| 571 | 20230921 | 093000 | 342214200 | 10980 | 10950 | 11120 | 10950 | 343 |
| 572 | 20230921 | 092900 | 338452500 | 10950 | 11010 | 11010 | 10950 | 777 |
| 573 | 20230921 | 092800 | 329931850 | 11080 | 11040 | 11080 | 10990 | 1113 |
| 574 | 20230921 | 092700 | 317668360 | 11030 | 11050 | 11050 | 11030 | 400 |
| 575 | 20230921 | 092600 | 313250600 | 11030 | 11070 | 11070 | 11030 | 541 |
| 576 | 20230921 | 092500 | 307271780 | 11100 | 11160 | 11160 | 11100 | 263 |
| 577 | 20230921 | 092400 | 304348230 | 11110 | 11120 | 11120 | 11110 | 875 |
| 578 | 20230921 | 092300 | 294623880 | 11120 | 11170 | 11170 | 11120 | 325 |
| 579 | 20230921 | 092200 | 291009230 | 11170 | 11170 | 11170 | 11170 | 2 |
| 580 | 20230921 | 092100 | 290986890 | 11170 | 11140 | 11190 | 11090 | 758 |
| 581 | 20230921 | 092000 | 282556130 | 11140 | 11120 | 11140 | 11050 | 1118 |
| 582 | 20230921 | 091900 | 270126070 | 11120 | 11040 | 11130 | 11040 | 653 |
| 583 | 20230921 | 091800 | 262862550 | 11020 | 11010 | 11020 | 11000 | 355 |
| 584 | 20230921 | 091700 | 258953770 | 11060 | 11040 | 11060 | 10980 | 1650 |
| 585 | 20230921 | 091600 | 240798190 | 11090 | 11090 | 11090 | 11090 | 214 |
| 586 | 20230921 | 091500 | 238424930 | 11140 | 10990 | 11140 | 10980 | 667 |
| 587 | 20230921 | 091400 | 231073160 | 10920 | 10950 | 11000 | 10920 | 2242 |
| 588 | 20230921 | 091300 | 206507560 | 10910 | 10980 | 11000 | 10910 | 890 |
| 589 | 20230921 | 091200 | 196774750 | 10980 | 11040 | 11040 | 10980 | 2256 |
| 590 | 20230921 | 091100 | 171955380 | 11040 | 11060 | 11060 | 11040 | 2056 |
| 591 | 20230921 | 091000 | 149239590 | 11060 | 11090 | 11090 | 11060 | 1249 |
| 592 | 20230921 | 090900 | 135403150 | 11100 | 11150 | 11150 | 11100 | 1486 |
| 593 | 20230921 | 090800 | 118897880 | 11140 | 11240 | 11240 | 11140 | 1171 |
| 594 | 20230921 | 090700 | 105821250 | 11240 | 11240 | 11250 | 11240 | 269 |
| 595 | 20230921 | 090600 | 102796100 | 11250 | 11280 | 11280 | 11240 | 865 |
| 596 | 20230921 | 090500 | 93053690 | 11270 | 11250 | 11400 | 11200 | 2066 |
| 597 | 20230921 | 090400 | 69867510 | 11190 | 11160 | 11250 | 11160 | 1046 |
| 598 | 20230921 | 090300 | 58192890 | 11160 | 11230 | 11230 | 11150 | 1180 |
| 599 | 20230921 | 090200 | 44998670 | 11230 | 11230 | 11270 | 11200 | 551 |
| 600 | 20230921 | 090100 | 38818320 | 11230 | 11400 | 11400 | 11200 | 933 |
| 601 | 20230921 | 090000 | 28221530 | 11400 | 11440 | 11440 | 11400 | 2467 |