33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 193200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 5827 |
| 3 | 20230913 | 193100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 4 | 20230913 | 193000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 5 | 20230913 | 192900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 6 | 20230913 | 192800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 7 | 20230913 | 192700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 8 | 20230913 | 192600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 9 | 20230913 | 192500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 10 | 20230913 | 192400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 11 | 20230913 | 192300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 12 | 20230913 | 192200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 13 | 20230913 | 192100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 14 | 20230913 | 192000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 15 | 20230913 | 191900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 16 | 20230913 | 191800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 17 | 20230913 | 191700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 18 | 20230913 | 191600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 19 | 20230913 | 191500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 20 | 20230913 | 191400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 21 | 20230913 | 191300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 22 | 20230913 | 191200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 23 | 20230913 | 191100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 24 | 20230913 | 191000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 25 | 20230913 | 190900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 26 | 20230913 | 190800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 27 | 20230913 | 190700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 28 | 20230913 | 190600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 29 | 20230913 | 190500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 30 | 20230913 | 190400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 31 | 20230913 | 190300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 32 | 20230913 | 190200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 5827 |
| 33 | 20230913 | 190100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 34 | 20230913 | 190000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 35 | 20230913 | 185900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 36 | 20230913 | 185800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 37 | 20230913 | 185700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 38 | 20230913 | 185600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 39 | 20230913 | 185500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 40 | 20230913 | 185400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 41 | 20230913 | 185300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 42 | 20230913 | 185200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 43 | 20230913 | 185100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 44 | 20230913 | 185000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 45 | 20230913 | 184900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 46 | 20230913 | 184800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 47 | 20230913 | 184700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 48 | 20230913 | 184600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 49 | 20230913 | 184500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 50 | 20230913 | 184400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 51 | 20230913 | 184300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 52 | 20230913 | 184200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 53 | 20230913 | 184100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 54 | 20230913 | 184000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 55 | 20230913 | 183900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 56 | 20230913 | 183800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 57 | 20230913 | 183700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 58 | 20230913 | 183600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 59 | 20230913 | 183500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 60 | 20230913 | 183400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 61 | 20230913 | 183300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 62 | 20230913 | 183200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 5827 |
| 63 | 20230913 | 183100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 64 | 20230913 | 183000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 65 | 20230913 | 182900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 66 | 20230913 | 182800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 67 | 20230913 | 182700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 68 | 20230913 | 182600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 69 | 20230913 | 182500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 70 | 20230913 | 182400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 71 | 20230913 | 182300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 72 | 20230913 | 182200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 73 | 20230913 | 182100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 74 | 20230913 | 182000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 75 | 20230913 | 181900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 76 | 20230913 | 181800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 77 | 20230913 | 181700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 78 | 20230913 | 181600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 79 | 20230913 | 181500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 80 | 20230913 | 181400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 81 | 20230913 | 181300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 82 | 20230913 | 181200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 83 | 20230913 | 181100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 84 | 20230913 | 181000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 85 | 20230913 | 180900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 86 | 20230913 | 180800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 87 | 20230913 | 180700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 88 | 20230913 | 180600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 89 | 20230913 | 180500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 90 | 20230913 | 180400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 91 | 20230913 | 180300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 92 | 20230913 | 180200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 5827 |
| 93 | 20230913 | 180100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 94 | 20230913 | 180000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 95 | 20230913 | 175900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 96 | 20230913 | 175800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 97 | 20230913 | 175700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 98 | 20230913 | 175600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 99 | 20230913 | 175500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 100 | 20230913 | 175400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 101 | 20230913 | 175300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 102 | 20230913 | 175200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 103 | 20230913 | 175100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 104 | 20230913 | 175000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 105 | 20230913 | 174900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 106 | 20230913 | 174800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 107 | 20230913 | 174700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 108 | 20230913 | 174600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 109 | 20230913 | 174500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 110 | 20230913 | 174400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 111 | 20230913 | 174300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 112 | 20230913 | 174200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 113 | 20230913 | 174100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 114 | 20230913 | 174000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 115 | 20230913 | 173900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 116 | 20230913 | 173800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 117 | 20230913 | 173700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 118 | 20230913 | 173600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 119 | 20230913 | 173500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 120 | 20230913 | 173400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 121 | 20230913 | 173300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 122 | 20230913 | 173200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 5827 |
| 123 | 20230913 | 173100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 124 | 20230913 | 173000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 125 | 20230913 | 172900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 126 | 20230913 | 172800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 127 | 20230913 | 172700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 128 | 20230913 | 172600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 129 | 20230913 | 172500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 130 | 20230913 | 172400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 131 | 20230913 | 172300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 132 | 20230913 | 172200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 133 | 20230913 | 172100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 134 | 20230913 | 172000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 135 | 20230913 | 171900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 136 | 20230913 | 171800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 137 | 20230913 | 171700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 138 | 20230913 | 171600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 139 | 20230913 | 171500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 140 | 20230913 | 171400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 141 | 20230913 | 171300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 142 | 20230913 | 171200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 143 | 20230913 | 171100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 144 | 20230913 | 171000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 145 | 20230913 | 170900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 146 | 20230913 | 170800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 147 | 20230913 | 170700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 148 | 20230913 | 170600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 149 | 20230913 | 170500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 150 | 20230913 | 170400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 151 | 20230913 | 170300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 152 | 20230913 | 170200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 5827 |
| 153 | 20230913 | 170100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 154 | 20230913 | 170000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 155 | 20230913 | 165900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 156 | 20230913 | 165800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 157 | 20230913 | 165700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 158 | 20230913 | 165600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 159 | 20230913 | 165500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 160 | 20230913 | 165400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 161 | 20230913 | 165300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 162 | 20230913 | 165200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 163 | 20230913 | 165100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 164 | 20230913 | 165000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 165 | 20230913 | 164900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 166 | 20230913 | 164800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 167 | 20230913 | 164700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 168 | 20230913 | 164600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 169 | 20230913 | 164500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 170 | 20230913 | 164400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 171 | 20230913 | 164300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 172 | 20230913 | 164200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 173 | 20230913 | 164100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 174 | 20230913 | 164000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 175 | 20230913 | 163900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 176 | 20230913 | 163800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 177 | 20230913 | 163700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 178 | 20230913 | 163600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 179 | 20230913 | 163500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 180 | 20230913 | 163400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 181 | 20230913 | 163300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 182 | 20230913 | 163200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 5827 |
| 183 | 20230913 | 163100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 184 | 20230913 | 163000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 185 | 20230913 | 162900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 186 | 20230913 | 162800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 187 | 20230913 | 162700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 188 | 20230913 | 162600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 189 | 20230913 | 162500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 190 | 20230913 | 162400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 191 | 20230913 | 162300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 192 | 20230913 | 162200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 193 | 20230913 | 162100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 194 | 20230913 | 162000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 195 | 20230913 | 161900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 196 | 20230913 | 161800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 197 | 20230913 | 161700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 198 | 20230913 | 161600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 199 | 20230913 | 161500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 200 | 20230913 | 161400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 201 | 20230913 | 161300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 202 | 20230913 | 161200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 203 | 20230913 | 161100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 204 | 20230913 | 161000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 205 | 20230913 | 160900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 206 | 20230913 | 160800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 207 | 20230913 | 160700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 208 | 20230913 | 160600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 209 | 20230913 | 160500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 210 | 20230913 | 160400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 211 | 20230913 | 160300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 212 | 20230913 | 160200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 5827 |
| 213 | 20230913 | 160100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 214 | 20230913 | 160000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 215 | 20230913 | 155900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 216 | 20230913 | 155800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 217 | 20230913 | 155700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 218 | 20230913 | 155600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 219 | 20230913 | 155500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 220 | 20230913 | 155400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 221 | 20230913 | 155300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 222 | 20230913 | 155200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 223 | 20230913 | 155100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 224 | 20230913 | 155000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 225 | 20230913 | 154900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 226 | 20230913 | 154800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 227 | 20230913 | 154700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 228 | 20230913 | 154600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 229 | 20230913 | 154500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 230 | 20230913 | 154400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 231 | 20230913 | 154300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 232 | 20230913 | 154200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 233 | 20230913 | 154100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 234 | 20230913 | 154000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 235 | 20230913 | 153900 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 236 | 20230913 | 153800 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 237 | 20230913 | 153700 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 238 | 20230913 | 153600 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 239 | 20230913 | 153500 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 240 | 20230913 | 153400 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 241 | 20230913 | 153300 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 242 | 20230913 | 153200 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 5827 |
| 243 | 20230913 | 153100 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 244 | 20230913 | 153000 | 1681740170 | 10630 | 10630 | 10630 | 10630 | 5827 |
| 245 | 20230913 | 152900 | 1619799160 | 10700 | 10700 | 10700 | 10700 | 0 |
| 246 | 20230913 | 152800 | 1619799160 | 10700 | 10700 | 10700 | 10700 | 0 |
| 247 | 20230913 | 152700 | 1619799160 | 10700 | 10700 | 10700 | 10700 | 0 |
| 248 | 20230913 | 152600 | 1619799160 | 10700 | 10700 | 10700 | 10700 | 0 |
| 249 | 20230913 | 152500 | 1619799160 | 10700 | 10700 | 10700 | 10700 | 0 |
| 250 | 20230913 | 152400 | 1619799160 | 10700 | 10700 | 10700 | 10700 | 0 |
| 251 | 20230913 | 152300 | 1619799160 | 10700 | 10700 | 10700 | 10700 | 0 |
| 252 | 20230913 | 152200 | 1619799160 | 10700 | 10700 | 10700 | 10700 | 0 |
| 253 | 20230913 | 152100 | 1619799160 | 10700 | 10700 | 10700 | 10700 | 0 |
| 254 | 20230913 | 152000 | 1619799160 | 10700 | 10700 | 10700 | 10700 | 0 |
| 255 | 20230913 | 151900 | 1619799160 | 10700 | 10670 | 10700 | 10630 | 1201 |
| 256 | 20230913 | 151800 | 1606961240 | 10680 | 10680 | 10680 | 10680 | 42 |
| 257 | 20230913 | 151700 | 1606512680 | 10680 | 10700 | 10700 | 10680 | 975 |
| 258 | 20230913 | 151600 | 1596097800 | 10680 | 10690 | 10690 | 10680 | 50 |
| 259 | 20230913 | 151500 | 1595563310 | 10690 | 10680 | 10700 | 10680 | 137 |
| 260 | 20230913 | 151400 | 1594099930 | 10700 | 10700 | 10700 | 10700 | 50 |
| 261 | 20230913 | 151300 | 1593564930 | 10680 | 10690 | 10690 | 10680 | 1319 |
| 262 | 20230913 | 151200 | 1579472150 | 10700 | 10690 | 10700 | 10680 | 113 |
| 263 | 20230913 | 151100 | 1578264250 | 10700 | 10690 | 10700 | 10680 | 1454 |
| 264 | 20230913 | 151000 | 1562714690 | 10690 | 10680 | 10690 | 10670 | 395 |
| 265 | 20230913 | 150900 | 1558498020 | 10700 | 10690 | 10700 | 10690 | 376 |
| 266 | 20230913 | 150800 | 1554475820 | 10670 | 10670 | 10670 | 10670 | 0 |
| 267 | 20230913 | 150700 | 1554475820 | 10670 | 10670 | 10700 | 10670 | 31 |
| 268 | 20230913 | 150600 | 1554144870 | 10670 | 10660 | 10670 | 10660 | 133 |
| 269 | 20230913 | 150500 | 1552726060 | 10670 | 10670 | 10670 | 10670 | 0 |
| 270 | 20230913 | 150400 | 1552726060 | 10670 | 10670 | 10670 | 10670 | 50 |
| 271 | 20230913 | 150300 | 1552192560 | 10660 | 10660 | 10660 | 10660 | 526 |
| 272 | 20230913 | 150200 | 1546585400 | 10610 | 10660 | 10660 | 10610 | 350 |
| 273 | 20230913 | 150100 | 1542862780 | 10660 | 10670 | 10670 | 10660 | 7 |
| 274 | 20230913 | 150000 | 1542788140 | 10670 | 10690 | 10710 | 10670 | 2801 |
| 275 | 20230913 | 145900 | 1512885090 | 10690 | 10690 | 10690 | 10690 | 50 |
| 276 | 20230913 | 145800 | 1512350590 | 10690 | 10690 | 10690 | 10690 | 228 |
| 277 | 20230913 | 145700 | 1509913270 | 10690 | 10690 | 10690 | 10680 | 435 |
| 278 | 20230913 | 145600 | 1505265480 | 10690 | 10680 | 10690 | 10680 | 277 |
| 279 | 20230913 | 145500 | 1502304400 | 10680 | 10680 | 10680 | 10680 | 60 |
| 280 | 20230913 | 145400 | 1501663600 | 10670 | 10670 | 10670 | 10670 | 0 |
| 281 | 20230913 | 145300 | 1501663600 | 10670 | 10670 | 10670 | 10670 | 298 |
| 282 | 20230913 | 145200 | 1498483940 | 10680 | 10680 | 10680 | 10680 | 144 |
| 283 | 20230913 | 145100 | 1496946020 | 10670 | 10670 | 10670 | 10670 | 126 |
| 284 | 20230913 | 145000 | 1495601600 | 10660 | 10660 | 10660 | 10660 | 70 |
| 285 | 20230913 | 144900 | 1494855400 | 10650 | 10660 | 10660 | 10650 | 176 |
| 286 | 20230913 | 144800 | 1492980340 | 10650 | 10650 | 10650 | 10650 | 197 |
| 287 | 20230913 | 144700 | 1490882290 | 10650 | 10660 | 10660 | 10650 | 350 |
| 288 | 20230913 | 144600 | 1487153710 | 10670 | 10670 | 10670 | 10670 | 149 |
| 289 | 20230913 | 144500 | 1485563880 | 10670 | 10660 | 10670 | 10660 | 200 |
| 290 | 20230913 | 144400 | 1483431370 | 10650 | 10670 | 10670 | 10650 | 619 |
| 291 | 20230913 | 144300 | 1476835050 | 10690 | 10690 | 10690 | 10690 | 0 |
| 292 | 20230913 | 144200 | 1476835050 | 10690 | 10660 | 10690 | 10660 | 383 |
| 293 | 20230913 | 144100 | 1472747940 | 10650 | 10650 | 10650 | 10650 | 0 |
| 294 | 20230913 | 144000 | 1472747940 | 10650 | 10680 | 10700 | 10650 | 742 |
| 295 | 20230913 | 143900 | 1464837800 | 10680 | 10680 | 10680 | 10680 | 0 |
| 296 | 20230913 | 143800 | 1464837800 | 10680 | 10670 | 10680 | 10670 | 158 |
| 297 | 20230913 | 143700 | 1463150440 | 10670 | 10650 | 10670 | 10650 | 641 |
| 298 | 20230913 | 143600 | 1456323710 | 10640 | 10640 | 10650 | 10640 | 403 |
| 299 | 20230913 | 143500 | 1452031970 | 10650 | 10650 | 10650 | 10640 | 204 |
| 300 | 20230913 | 143400 | 1449859420 | 10630 | 10630 | 10630 | 10630 | 0 |
| 301 | 20230913 | 143300 | 1449859420 | 10630 | 10680 | 10680 | 10630 | 441 |
| 302 | 20230913 | 143200 | 1445159530 | 10660 | 10680 | 10690 | 10660 | 586 |
| 303 | 20230913 | 143100 | 1438906220 | 10690 | 10680 | 10690 | 10680 | 157 |
| 304 | 20230913 | 143000 | 1437227980 | 10700 | 10690 | 10700 | 10680 | 225 |
| 305 | 20230913 | 142900 | 1434822430 | 10680 | 10690 | 10690 | 10680 | 17 |
| 306 | 20230913 | 142800 | 1434640840 | 10700 | 10690 | 10710 | 10690 | 370 |
| 307 | 20230913 | 142700 | 1430682860 | 10690 | 10700 | 10700 | 10680 | 73 |
| 308 | 20230913 | 142600 | 1429902600 | 10700 | 10710 | 10710 | 10690 | 164 |
| 309 | 20230913 | 142500 | 1428149190 | 10710 | 10690 | 10710 | 10690 | 199 |
| 310 | 20230913 | 142400 | 1426020880 | 10690 | 10690 | 10690 | 10690 | 119 |
| 311 | 20230913 | 142300 | 1424748770 | 10700 | 10700 | 10710 | 10700 | 301 |
| 312 | 20230913 | 142200 | 1421526080 | 10700 | 10710 | 10710 | 10700 | 246 |
| 313 | 20230913 | 142100 | 1418891500 | 10710 | 10710 | 10710 | 10710 | 60 |
| 314 | 20230913 | 142000 | 1418248900 | 10700 | 10700 | 10700 | 10700 | 196 |
| 315 | 20230913 | 141900 | 1416151700 | 10670 | 10670 | 10670 | 10670 | 1 |
| 316 | 20230913 | 141800 | 1416141030 | 10670 | 10680 | 10680 | 10670 | 281 |
| 317 | 20230913 | 141700 | 1413140770 | 10670 | 10670 | 10670 | 10670 | 37 |
| 318 | 20230913 | 141600 | 1412745980 | 10670 | 10710 | 10710 | 10670 | 929 |
| 319 | 20230913 | 141500 | 1402816910 | 10730 | 10720 | 10730 | 10710 | 220 |
| 320 | 20230913 | 141400 | 1400458170 | 10720 | 10720 | 10720 | 10720 | 50 |
| 321 | 20230913 | 141300 | 1399922170 | 10730 | 10720 | 10730 | 10720 | 220 |
| 322 | 20230913 | 141200 | 1397561780 | 10720 | 10730 | 10730 | 10720 | 424 |
| 323 | 20230913 | 141100 | 1393013590 | 10730 | 10750 | 10750 | 10730 | 207 |
| 324 | 20230913 | 141000 | 1390789970 | 10750 | 10750 | 10750 | 10750 | 157 |
| 325 | 20230913 | 140900 | 1389102220 | 10740 | 10750 | 10750 | 10740 | 248 |
| 326 | 20230913 | 140800 | 1386437220 | 10760 | 10760 | 10760 | 10760 | 199 |
| 327 | 20230913 | 140700 | 1384295980 | 10760 | 10760 | 10760 | 10750 | 104 |
| 328 | 20230913 | 140600 | 1383177190 | 10760 | 10760 | 10760 | 10760 | 378 |
| 329 | 20230913 | 140500 | 1379109910 | 10750 | 10750 | 10750 | 10750 | 124 |
| 330 | 20230913 | 140400 | 1377776910 | 10740 | 10740 | 10740 | 10740 | 100 |
| 331 | 20230913 | 140300 | 1376702910 | 10750 | 10750 | 10750 | 10750 | 227 |
| 332 | 20230913 | 140200 | 1374262660 | 10750 | 10750 | 10760 | 10750 | 178 |
| 333 | 20230913 | 140100 | 1372348980 | 10750 | 10750 | 10750 | 10750 | 590 |
| 334 | 20230913 | 140000 | 1366006480 | 10750 | 10750 | 10750 | 10750 | 0 |
| 335 | 20230913 | 135900 | 1366006480 | 10750 | 10750 | 10750 | 10750 | 0 |
| 336 | 20230913 | 135800 | 1366006480 | 10750 | 10760 | 10760 | 10730 | 314 |
| 337 | 20230913 | 135700 | 1362634990 | 10760 | 10750 | 10760 | 10750 | 686 |
| 338 | 20230913 | 135600 | 1355260400 | 10750 | 10750 | 10750 | 10750 | 404 |
| 339 | 20230913 | 135500 | 1350917400 | 10740 | 10740 | 10750 | 10740 | 265 |
| 340 | 20230913 | 135400 | 1348071210 | 10740 | 10740 | 10740 | 10740 | 88 |
| 341 | 20230913 | 135300 | 1347126090 | 10740 | 10730 | 10740 | 10730 | 289 |
| 342 | 20230913 | 135200 | 1344022240 | 10730 | 10720 | 10730 | 10720 | 487 |
| 343 | 20230913 | 135100 | 1338796740 | 10730 | 10730 | 10730 | 10730 | 150 |
| 344 | 20230913 | 135000 | 1337187240 | 10740 | 10740 | 10740 | 10740 | 0 |
| 345 | 20230913 | 134900 | 1337187240 | 10740 | 10740 | 10740 | 10740 | 50 |
| 346 | 20230913 | 134800 | 1336650240 | 10690 | 10690 | 10690 | 10690 | 0 |
| 347 | 20230913 | 134700 | 1336650240 | 10690 | 10690 | 10690 | 10690 | 2 |
| 348 | 20230913 | 134600 | 1336628860 | 10680 | 10730 | 10740 | 10680 | 827 |
| 349 | 20230913 | 134500 | 1327772000 | 10730 | 10730 | 10730 | 10730 | 158 |
| 350 | 20230913 | 134400 | 1326076660 | 10730 | 10730 | 10730 | 10730 | 230 |
| 351 | 20230913 | 134300 | 1323608760 | 10730 | 10730 | 10730 | 10730 | 148 |
| 352 | 20230913 | 134200 | 1322020720 | 10730 | 10740 | 10740 | 10730 | 349 |
| 353 | 20230913 | 134100 | 1318275660 | 10740 | 10740 | 10750 | 10740 | 170 |
| 354 | 20230913 | 134000 | 1316449360 | 10740 | 10740 | 10740 | 10740 | 149 |
| 355 | 20230913 | 133900 | 1314849100 | 10740 | 10750 | 10750 | 10740 | 199 |
| 356 | 20230913 | 133800 | 1312711340 | 10740 | 10740 | 10740 | 10740 | 10 |
| 357 | 20230913 | 133700 | 1312603940 | 10740 | 10740 | 10740 | 10740 | 141 |
| 358 | 20230913 | 133600 | 1311089600 | 10740 | 10740 | 10740 | 10740 | 214 |
| 359 | 20230913 | 133500 | 1308791240 | 10720 | 10720 | 10720 | 10720 | 0 |
| 360 | 20230913 | 133400 | 1308791240 | 10720 | 10750 | 10750 | 10720 | 51 |
| 361 | 20230913 | 133300 | 1308243020 | 10730 | 10730 | 10740 | 10730 | 889 |
| 362 | 20230913 | 133200 | 1298701190 | 10730 | 10730 | 10730 | 10730 | 405 |
| 363 | 20230913 | 133100 | 1294355540 | 10730 | 10750 | 10750 | 10730 | 309 |
| 364 | 20230913 | 133000 | 1291036390 | 10750 | 10770 | 10770 | 10750 | 905 |
| 365 | 20230913 | 132900 | 1281304520 | 10760 | 10770 | 10770 | 10760 | 296 |
| 366 | 20230913 | 132800 | 1278118900 | 10770 | 10770 | 10780 | 10770 | 204 |
| 367 | 20230913 | 132700 | 1275920330 | 10780 | 10780 | 10780 | 10780 | 199 |
| 368 | 20230913 | 132600 | 1273775110 | 10770 | 10770 | 10780 | 10770 | 524 |
| 369 | 20230913 | 132500 | 1268130130 | 10760 | 10780 | 10780 | 10760 | 649 |
| 370 | 20230913 | 132400 | 1261142400 | 10770 | 10790 | 10790 | 10770 | 549 |
| 371 | 20230913 | 132300 | 1255225660 | 10790 | 10790 | 10800 | 10790 | 183 |
| 372 | 20230913 | 132200 | 1253250050 | 10800 | 10800 | 10800 | 10800 | 110 |
| 373 | 20230913 | 132100 | 1252062050 | 10800 | 10810 | 10810 | 10800 | 370 |
| 374 | 20230913 | 132000 | 1248063870 | 10800 | 10770 | 10800 | 10770 | 3669 |
| 375 | 20230913 | 131900 | 1208465380 | 10760 | 10760 | 10760 | 10760 | 278 |
| 376 | 20230913 | 131800 | 1205474100 | 10760 | 10750 | 10760 | 10750 | 169 |
| 377 | 20230913 | 131700 | 1203655860 | 10760 | 10750 | 10760 | 10750 | 150 |
| 378 | 20230913 | 131600 | 1202041870 | 10750 | 10740 | 10750 | 10740 | 884 |
| 379 | 20230913 | 131500 | 1192545880 | 10730 | 10730 | 10730 | 10730 | 2 |
| 380 | 20230913 | 131400 | 1192524420 | 10730 | 10730 | 10730 | 10730 | 224 |
| 381 | 20230913 | 131300 | 1190120900 | 10730 | 10730 | 10730 | 10730 | 161 |
| 382 | 20230913 | 131200 | 1188393370 | 10730 | 10730 | 10730 | 10730 | 381 |
| 383 | 20230913 | 131100 | 1184305240 | 10720 | 10720 | 10720 | 10720 | 149 |
| 384 | 20230913 | 131000 | 1182707960 | 10730 | 10720 | 10730 | 10720 | 486 |
| 385 | 20230913 | 130900 | 1177497680 | 10720 | 10720 | 10720 | 10720 | 50 |
| 386 | 20230913 | 130800 | 1176961680 | 10710 | 10710 | 10710 | 10710 | 151 |
| 387 | 20230913 | 130700 | 1175344470 | 10710 | 10720 | 10720 | 10710 | 311 |
| 388 | 20230913 | 130600 | 1172012040 | 10710 | 10710 | 10710 | 10710 | 149 |
| 389 | 20230913 | 130500 | 1170416250 | 10730 | 10680 | 10730 | 10670 | 2510 |
| 390 | 20230913 | 130400 | 1143562180 | 10680 | 10680 | 10680 | 10680 | 159 |
| 391 | 20230913 | 130300 | 1141864060 | 10680 | 10680 | 10680 | 10680 | 0 |
| 392 | 20230913 | 130200 | 1141864060 | 10680 | 10680 | 10680 | 10680 | 257 |
| 393 | 20230913 | 130100 | 1139119300 | 10690 | 10690 | 10690 | 10690 | 181 |
| 394 | 20230913 | 130000 | 1137184410 | 10690 | 10680 | 10690 | 10680 | 507 |
| 395 | 20230913 | 125900 | 1131765030 | 10680 | 10680 | 10680 | 10680 | 165 |
| 396 | 20230913 | 125800 | 1130002830 | 10680 | 10690 | 10700 | 10680 | 990 |
| 397 | 20230913 | 125700 | 1119420750 | 10680 | 10660 | 10680 | 10660 | 3078 |
| 398 | 20230913 | 125600 | 1086595760 | 10660 | 10650 | 10660 | 10650 | 385 |
| 399 | 20230913 | 125500 | 1082492960 | 10650 | 10640 | 10650 | 10610 | 434 |
| 400 | 20230913 | 125400 | 1077878220 | 10640 | 10640 | 10640 | 10640 | 251 |
| 401 | 20230913 | 125300 | 1075207580 | 10600 | 10630 | 10630 | 10600 | 4001 |
| 402 | 20230913 | 125200 | 1032785440 | 10640 | 10640 | 10640 | 10640 | 50 |
| 403 | 20230913 | 125100 | 1032253440 | 10640 | 10640 | 10640 | 10640 | 0 |
| 404 | 20230913 | 125000 | 1032253440 | 10640 | 10640 | 10640 | 10640 | 59 |
| 405 | 20230913 | 124900 | 1031625680 | 10640 | 10640 | 10640 | 10640 | 2 |
| 406 | 20230913 | 124800 | 1031604400 | 10640 | 10640 | 10640 | 10640 | 47 |
| 407 | 20230913 | 124700 | 1031104320 | 10640 | 10610 | 10640 | 10610 | 57 |
| 408 | 20230913 | 124600 | 1030498050 | 10620 | 10640 | 10640 | 10620 | 6 |
| 409 | 20230913 | 124500 | 1030434270 | 10650 | 10650 | 10650 | 10650 | 50 |
| 410 | 20230913 | 124400 | 1029901770 | 10650 | 10650 | 10650 | 10650 | 10 |
| 411 | 20230913 | 124300 | 1029795270 | 10640 | 10650 | 10650 | 10640 | 51 |
| 412 | 20230913 | 124200 | 1029252130 | 10600 | 10650 | 10650 | 10600 | 3650 |
| 413 | 20230913 | 124100 | 990546890 | 10660 | 10670 | 10670 | 10660 | 143 |
| 414 | 20230913 | 124000 | 989022080 | 10670 | 10680 | 10680 | 10670 | 210 |
| 415 | 20230913 | 123900 | 986779850 | 10690 | 10690 | 10690 | 10690 | 200 |
| 416 | 20230913 | 123800 | 984641850 | 10700 | 10700 | 10700 | 10700 | 62 |
| 417 | 20230913 | 123700 | 983978450 | 10700 | 10700 | 10700 | 10700 | 89 |
| 418 | 20230913 | 123600 | 983026150 | 10700 | 10700 | 10700 | 10700 | 49 |
| 419 | 20230913 | 123500 | 982501850 | 10710 | 10700 | 10710 | 10700 | 100 |
| 420 | 20230913 | 123400 | 981431350 | 10700 | 10690 | 10700 | 10690 | 481 |
| 421 | 20230913 | 123300 | 976285840 | 10690 | 10690 | 10690 | 10690 | 50 |
| 422 | 20230913 | 123200 | 975751340 | 10690 | 10690 | 10690 | 10690 | 0 |
| 423 | 20230913 | 123100 | 975751340 | 10690 | 10690 | 10690 | 10690 | 0 |
| 424 | 20230913 | 123000 | 975751340 | 10690 | 10690 | 10690 | 10690 | 53 |
| 425 | 20230913 | 122900 | 975184770 | 10680 | 10680 | 10680 | 10680 | 0 |
| 426 | 20230913 | 122800 | 975184770 | 10680 | 10690 | 10690 | 10680 | 51 |
| 427 | 20230913 | 122700 | 974639590 | 10680 | 10680 | 10680 | 10680 | 0 |
| 428 | 20230913 | 122600 | 974639590 | 10680 | 10680 | 10680 | 10680 | 50 |
| 429 | 20230913 | 122500 | 974105590 | 10680 | 10680 | 10680 | 10680 | 141 |
| 430 | 20230913 | 122400 | 972599710 | 10700 | 10700 | 10700 | 10700 | 0 |
| 431 | 20230913 | 122300 | 972599710 | 10700 | 10700 | 10700 | 10700 | 50 |
| 432 | 20230913 | 122200 | 972064710 | 10680 | 10680 | 10680 | 10680 | 0 |
| 433 | 20230913 | 122100 | 972064710 | 10680 | 10700 | 10700 | 10680 | 154 |
| 434 | 20230913 | 122000 | 970417990 | 10700 | 10690 | 10700 | 10690 | 121 |
| 435 | 20230913 | 121900 | 969124490 | 10690 | 10690 | 10690 | 10690 | 10 |
| 436 | 20230913 | 121800 | 969017590 | 10690 | 10690 | 10690 | 10690 | 50 |
| 437 | 20230913 | 121700 | 968483090 | 10690 | 10690 | 10690 | 10690 | 156 |
| 438 | 20230913 | 121600 | 966815450 | 10680 | 10670 | 10680 | 10670 | 385 |
| 439 | 20230913 | 121500 | 962705250 | 10670 | 10670 | 10670 | 10670 | 0 |
| 440 | 20230913 | 121400 | 962705250 | 10670 | 10670 | 10670 | 10670 | 0 |
| 441 | 20230913 | 121300 | 962705250 | 10670 | 10670 | 10670 | 10670 | 50 |
| 442 | 20230913 | 121200 | 962171750 | 10680 | 10670 | 10680 | 10670 | 3 |
| 443 | 20230913 | 121100 | 962139730 | 10660 | 10660 | 10660 | 10660 | 136 |
| 444 | 20230913 | 121000 | 960689970 | 10660 | 10660 | 10660 | 10660 | 53 |
| 445 | 20230913 | 120900 | 960124990 | 10660 | 10660 | 10660 | 10660 | 0 |
| 446 | 20230913 | 120800 | 960124990 | 10660 | 10660 | 10660 | 10650 | 366 |
| 447 | 20230913 | 120700 | 956223440 | 10660 | 10660 | 10660 | 10660 | 0 |
| 448 | 20230913 | 120600 | 956223440 | 10660 | 10670 | 10690 | 10660 | 212 |
| 449 | 20230913 | 120500 | 953960420 | 10680 | 10680 | 10680 | 10680 | 1 |
| 450 | 20230913 | 120400 | 953949740 | 10690 | 10690 | 10690 | 10690 | 0 |
| 451 | 20230913 | 120300 | 953949740 | 10690 | 10670 | 10690 | 10670 | 55 |
| 452 | 20230913 | 120200 | 953361870 | 10670 | 10670 | 10670 | 10670 | 0 |
| 453 | 20230913 | 120100 | 953361870 | 10670 | 10690 | 10690 | 10670 | 61 |
| 454 | 20230913 | 120000 | 952709860 | 10690 | 10690 | 10690 | 10690 | 3 |
| 455 | 20230913 | 115900 | 952677790 | 10690 | 10720 | 10720 | 10690 | 63 |
| 456 | 20230913 | 115800 | 952002720 | 10720 | 10720 | 10720 | 10720 | 8 |
| 457 | 20230913 | 115700 | 951916960 | 10720 | 10720 | 10720 | 10720 | 0 |
| 458 | 20230913 | 115600 | 951916960 | 10720 | 10720 | 10720 | 10720 | 50 |
| 459 | 20230913 | 115500 | 951380960 | 10670 | 10720 | 10720 | 10670 | 2 |
| 460 | 20230913 | 115400 | 951359570 | 10720 | 10660 | 10720 | 10650 | 599 |
| 461 | 20230913 | 115300 | 944974470 | 10650 | 10740 | 10740 | 10650 | 46 |
| 462 | 20230913 | 115200 | 944481620 | 10740 | 10740 | 10740 | 10740 | 0 |
| 463 | 20230913 | 115100 | 944481620 | 10740 | 10740 | 10740 | 10740 | 64 |
| 464 | 20230913 | 115000 | 943794260 | 10740 | 10740 | 10750 | 10740 | 19 |
| 465 | 20230913 | 114900 | 943590140 | 10740 | 10730 | 10750 | 10730 | 350 |
| 466 | 20230913 | 114800 | 939831620 | 10730 | 10740 | 10740 | 10730 | 11 |
| 467 | 20230913 | 114700 | 939713570 | 10730 | 10730 | 10730 | 10730 | 40 |
| 468 | 20230913 | 114600 | 939284370 | 10730 | 10720 | 10730 | 10720 | 175 |
| 469 | 20230913 | 114500 | 937406710 | 10720 | 10720 | 10720 | 10720 | 0 |
| 470 | 20230913 | 114400 | 937406710 | 10720 | 10720 | 10720 | 10720 | 86 |
| 471 | 20230913 | 114300 | 936484790 | 10730 | 10730 | 10730 | 10730 | 35 |
| 472 | 20230913 | 114200 | 936109240 | 10730 | 10730 | 10730 | 10730 | 2 |
| 473 | 20230913 | 114100 | 936087780 | 10720 | 10690 | 10720 | 10690 | 1580 |
| 474 | 20230913 | 114000 | 919185650 | 10690 | 10690 | 10690 | 10690 | 20 |
| 475 | 20230913 | 113900 | 918971850 | 10690 | 10680 | 10690 | 10630 | 235 |
| 476 | 20230913 | 113800 | 916466160 | 10630 | 10630 | 10630 | 10630 | 0 |
| 477 | 20230913 | 113700 | 916466160 | 10630 | 10690 | 10690 | 10630 | 230 |
| 478 | 20230913 | 113600 | 914016380 | 10680 | 10680 | 10680 | 10680 | 400 |
| 479 | 20230913 | 113500 | 909744380 | 10680 | 10680 | 10680 | 10680 | 1 |
| 480 | 20230913 | 113400 | 909733700 | 10680 | 10670 | 10680 | 10670 | 547 |
| 481 | 20230913 | 113300 | 903896990 | 10660 | 10670 | 10670 | 10660 | 231 |
| 482 | 20230913 | 113200 | 901434430 | 10650 | 10660 | 10660 | 10650 | 773 |
| 483 | 20230913 | 113100 | 893195930 | 10660 | 10660 | 10660 | 10660 | 0 |
| 484 | 20230913 | 113000 | 893195930 | 10660 | 10660 | 10660 | 10660 | 0 |
| 485 | 20230913 | 112900 | 893195930 | 10660 | 10650 | 10660 | 10610 | 111 |
| 486 | 20230913 | 112800 | 892013420 | 10650 | 10600 | 10650 | 10600 | 895 |
| 487 | 20230913 | 112700 | 882492820 | 10640 | 10640 | 10640 | 10640 | 80 |
| 488 | 20230913 | 112600 | 881641620 | 10600 | 10600 | 10600 | 10600 | 177 |
| 489 | 20230913 | 112500 | 879765420 | 10600 | 10600 | 10600 | 10600 | 210 |
| 490 | 20230913 | 112400 | 877539420 | 10640 | 10640 | 10640 | 10640 | 51 |
| 491 | 20230913 | 112300 | 876996780 | 10640 | 10640 | 10640 | 10640 | 1 |
| 492 | 20230913 | 112200 | 876986140 | 10640 | 10640 | 10640 | 10640 | 147 |
| 493 | 20230913 | 112100 | 875422060 | 10640 | 10640 | 10640 | 10640 | 434 |
| 494 | 20230913 | 112000 | 870804300 | 10650 | 10650 | 10650 | 10650 | 0 |
| 495 | 20230913 | 111900 | 870804300 | 10650 | 10640 | 10650 | 10640 | 138 |
| 496 | 20230913 | 111800 | 869335480 | 10640 | 10630 | 10640 | 10630 | 300 |
| 497 | 20230913 | 111700 | 866145960 | 10630 | 10630 | 10630 | 10630 | 940 |
| 498 | 20230913 | 111600 | 856153760 | 10630 | 10630 | 10630 | 10630 | 2 |
| 499 | 20230913 | 111500 | 856132500 | 10620 | 10620 | 10620 | 10620 | 69 |
| 500 | 20230913 | 111400 | 855399720 | 10620 | 10620 | 10620 | 10620 | 1 |
| 501 | 20230913 | 111300 | 855389100 | 10620 | 10600 | 10620 | 10600 | 405 |
| 502 | 20230913 | 111200 | 851088100 | 10600 | 10600 | 10600 | 10600 | 691 |
| 503 | 20230913 | 111100 | 843763500 | 10610 | 10610 | 10610 | 10610 | 10 |
| 504 | 20230913 | 111000 | 843657400 | 10610 | 10610 | 10610 | 10610 | 0 |
| 505 | 20230913 | 110900 | 843657400 | 10610 | 10600 | 10610 | 10600 | 532 |
| 506 | 20230913 | 110800 | 838014860 | 10590 | 10590 | 10590 | 10550 | 32 |
| 507 | 20230913 | 110700 | 837677180 | 10550 | 10580 | 10590 | 10550 | 173 |
| 508 | 20230913 | 110600 | 835849810 | 10580 | 10540 | 10580 | 10540 | 607 |
| 509 | 20230913 | 110500 | 829451110 | 10540 | 10580 | 10580 | 10530 | 481 |
| 510 | 20230913 | 110400 | 824378240 | 10580 | 10550 | 10600 | 10550 | 565 |
| 511 | 20230913 | 110300 | 818416160 | 10580 | 10550 | 10580 | 10550 | 50 |
| 512 | 20230913 | 110200 | 817887190 | 10570 | 10560 | 10570 | 10560 | 1200 |
| 513 | 20230913 | 110100 | 805206650 | 10560 | 10540 | 10560 | 10540 | 175 |
| 514 | 20230913 | 110000 | 803359450 | 10560 | 10560 | 10560 | 10560 | 109 |
| 515 | 20230913 | 105900 | 802208410 | 10560 | 10540 | 10560 | 10540 | 551 |
| 516 | 20230913 | 105800 | 796400790 | 10530 | 10530 | 10530 | 10530 | 20 |
| 517 | 20230913 | 105700 | 796190190 | 10530 | 10550 | 10560 | 10530 | 542 |
| 518 | 20230913 | 105600 | 790474000 | 10550 | 10540 | 10550 | 10530 | 458 |
| 519 | 20230913 | 105500 | 785651130 | 10530 | 10540 | 10550 | 10530 | 1200 |
| 520 | 20230913 | 105400 | 773009600 | 10530 | 10560 | 10560 | 10530 | 1364 |
| 521 | 20230913 | 105300 | 758625240 | 10570 | 10590 | 10590 | 10560 | 1562 |
| 522 | 20230913 | 105200 | 742114790 | 10580 | 10590 | 10590 | 10580 | 293 |
| 523 | 20230913 | 105100 | 739012090 | 10590 | 10590 | 10610 | 10590 | 460 |
| 524 | 20230913 | 105000 | 734139990 | 10620 | 10620 | 10620 | 10620 | 0 |
| 525 | 20230913 | 104900 | 734139990 | 10620 | 10620 | 10620 | 10620 | 3 |
| 526 | 20230913 | 104800 | 734108130 | 10620 | 10620 | 10620 | 10620 | 21 |
| 527 | 20230913 | 104700 | 733885110 | 10590 | 10600 | 10600 | 10590 | 448 |
| 528 | 20230913 | 104600 | 729140770 | 10630 | 10640 | 10640 | 10600 | 464 |
| 529 | 20230913 | 104500 | 724220050 | 10610 | 10610 | 10610 | 10610 | 12 |
| 530 | 20230913 | 104400 | 724092730 | 10600 | 10600 | 10600 | 10600 | 212 |
| 531 | 20230913 | 104300 | 721845530 | 10600 | 10600 | 10600 | 10600 | 0 |
| 532 | 20230913 | 104200 | 721845530 | 10600 | 10610 | 10610 | 10600 | 1371 |
| 533 | 20230913 | 104100 | 707302100 | 10610 | 10620 | 10620 | 10610 | 2276 |
| 534 | 20230913 | 104000 | 683133000 | 10620 | 10620 | 10620 | 10620 | 30 |
| 535 | 20230913 | 103900 | 682814400 | 10620 | 10620 | 10630 | 10620 | 218 |
| 536 | 20230913 | 103800 | 680499220 | 10630 | 10650 | 10650 | 10620 | 1441 |
| 537 | 20230913 | 103700 | 665182490 | 10650 | 10650 | 10650 | 10650 | 139 |
| 538 | 20230913 | 103600 | 663702140 | 10650 | 10640 | 10650 | 10640 | 313 |
| 539 | 20230913 | 103500 | 660370670 | 10640 | 10660 | 10660 | 10640 | 442 |
| 540 | 20230913 | 103400 | 655659600 | 10640 | 10640 | 10640 | 10640 | 193 |
| 541 | 20230913 | 103300 | 653606080 | 10640 | 10650 | 10650 | 10640 | 100 |
| 542 | 20230913 | 103200 | 652542030 | 10650 | 10640 | 10650 | 10640 | 10 |
| 543 | 20230913 | 103100 | 652435540 | 10650 | 10650 | 10650 | 10650 | 10 |
| 544 | 20230913 | 103000 | 652329040 | 10650 | 10660 | 10660 | 10650 | 185 |
| 545 | 20230913 | 102900 | 650358740 | 10660 | 10660 | 10660 | 10650 | 357 |
| 546 | 20230913 | 102800 | 646553130 | 10650 | 10630 | 10660 | 10630 | 180 |
| 547 | 20230913 | 102700 | 644637560 | 10630 | 10640 | 10640 | 10630 | 830 |
| 548 | 20230913 | 102600 | 635812140 | 10630 | 10640 | 10640 | 10630 | 972 |
| 549 | 20230913 | 102500 | 625475060 | 10640 | 10690 | 10690 | 10640 | 2865 |
| 550 | 20230913 | 102400 | 594930080 | 10680 | 10670 | 10680 | 10670 | 390 |
| 551 | 20230913 | 102300 | 590767660 | 10680 | 10680 | 10680 | 10680 | 818 |
| 552 | 20230913 | 102200 | 582031420 | 10690 | 10700 | 10700 | 10690 | 562 |
| 553 | 20230913 | 102100 | 576023380 | 10690 | 10700 | 10700 | 10690 | 215 |
| 554 | 20230913 | 102000 | 573724930 | 10690 | 10690 | 10690 | 10690 | 100 |
| 555 | 20230913 | 101900 | 572655930 | 10700 | 10700 | 10700 | 10700 | 20 |
| 556 | 20230913 | 101800 | 572441930 | 10700 | 10700 | 10700 | 10700 | 488 |
| 557 | 20230913 | 101700 | 567220330 | 10700 | 10720 | 10720 | 10700 | 348 |
| 558 | 20230913 | 101600 | 563490430 | 10700 | 10720 | 10720 | 10700 | 1473 |
| 559 | 20230913 | 101500 | 547720050 | 10720 | 10730 | 10730 | 10720 | 30 |
| 560 | 20230913 | 101400 | 547398310 | 10730 | 10740 | 10740 | 10730 | 246 |
| 561 | 20230913 | 101300 | 544756780 | 10750 | 10750 | 10750 | 10740 | 111 |
| 562 | 20230913 | 101200 | 543564030 | 10750 | 10750 | 10750 | 10750 | 0 |
| 563 | 20230913 | 101100 | 543564030 | 10750 | 10760 | 10760 | 10750 | 2 |
| 564 | 20230913 | 101000 | 543542520 | 10760 | 10760 | 10760 | 10760 | 12 |
| 565 | 20230913 | 100900 | 543413400 | 10760 | 10780 | 10780 | 10750 | 1665 |
| 566 | 20230913 | 100800 | 525502460 | 10780 | 10780 | 10780 | 10780 | 0 |
| 567 | 20230913 | 100700 | 525502460 | 10780 | 10780 | 10780 | 10780 | 329 |
| 568 | 20230913 | 100600 | 521955840 | 10780 | 10790 | 10790 | 10780 | 176 |
| 569 | 20230913 | 100500 | 520057800 | 10830 | 10830 | 10830 | 10830 | 0 |
| 570 | 20230913 | 100400 | 520057800 | 10830 | 10830 | 10830 | 10830 | 0 |
| 571 | 20230913 | 100300 | 520057800 | 10830 | 10830 | 10830 | 10790 | 120 |
| 572 | 20230913 | 100200 | 518761420 | 10840 | 10840 | 10840 | 10840 | 0 |
| 573 | 20230913 | 100100 | 518761420 | 10840 | 10840 | 10840 | 10840 | 6 |
| 574 | 20230913 | 100000 | 518696380 | 10850 | 10830 | 10850 | 10830 | 279 |
| 575 | 20230913 | 095900 | 515672490 | 10830 | 10830 | 10830 | 10830 | 12 |
| 576 | 20230913 | 095800 | 515542530 | 10800 | 10800 | 10800 | 10800 | 200 |
| 577 | 20230913 | 095700 | 513382530 | 10800 | 10850 | 10850 | 10800 | 129 |
| 578 | 20230913 | 095600 | 511983380 | 10850 | 10860 | 10860 | 10850 | 190 |
| 579 | 20230913 | 095500 | 509920960 | 10860 | 10860 | 10860 | 10860 | 719 |
| 580 | 20230913 | 095400 | 502112620 | 10860 | 10850 | 10860 | 10850 | 904 |
| 581 | 20230913 | 095300 | 492303860 | 10860 | 10850 | 10860 | 10850 | 548 |
| 582 | 20230913 | 095200 | 486355990 | 10820 | 10770 | 10820 | 10760 | 2783 |
| 583 | 20230913 | 095100 | 456346670 | 10770 | 10770 | 10770 | 10770 | 30 |
| 584 | 20230913 | 095000 | 456023570 | 10770 | 10740 | 10770 | 10740 | 150 |
| 585 | 20230913 | 094900 | 454411070 | 10770 | 10720 | 10770 | 10710 | 2577 |
| 586 | 20230913 | 094800 | 426662640 | 10710 | 10730 | 10730 | 10710 | 1138 |
| 587 | 20230913 | 094700 | 414473120 | 10740 | 10770 | 10770 | 10740 | 209 |
| 588 | 20230913 | 094600 | 412224630 | 10780 | 10780 | 10780 | 10780 | 56 |
| 589 | 20230913 | 094500 | 411620950 | 10770 | 10770 | 10770 | 10770 | 10 |
| 590 | 20230913 | 094400 | 411513250 | 10770 | 10770 | 10770 | 10760 | 414 |
| 591 | 20230913 | 094300 | 407055050 | 10760 | 10770 | 10770 | 10760 | 11 |
| 592 | 20230913 | 094200 | 406936620 | 10770 | 10780 | 10780 | 10770 | 346 |
| 593 | 20230913 | 094100 | 403207200 | 10780 | 10790 | 10790 | 10780 | 5 |
| 594 | 20230913 | 094000 | 403153290 | 10790 | 10790 | 10790 | 10790 | 1 |
| 595 | 20230913 | 093900 | 403142500 | 10790 | 10790 | 10790 | 10790 | 50 |
| 596 | 20230913 | 093800 | 402603000 | 10790 | 10790 | 10790 | 10790 | 63 |
| 597 | 20230913 | 093700 | 401923230 | 10790 | 10790 | 10790 | 10790 | 49 |
| 598 | 20230913 | 093600 | 401394520 | 10790 | 10790 | 10790 | 10790 | 1 |
| 599 | 20230913 | 093500 | 401383730 | 10790 | 10790 | 10790 | 10790 | 35 |
| 600 | 20230913 | 093400 | 401006080 | 10800 | 10800 | 10800 | 10800 | 0 |
| 601 | 20230913 | 093300 | 401006080 | 10800 | 10800 | 10800 | 10800 | 1 |
| 602 | 20230913 | 093200 | 400995280 | 10800 | 10800 | 10800 | 10800 | 27 |
| 603 | 20230913 | 093100 | 400703680 | 10800 | 10800 | 10800 | 10800 | 1 |
| 604 | 20230913 | 093000 | 400692880 | 10760 | 10800 | 10800 | 10760 | 614 |
| 605 | 20230913 | 092900 | 394085030 | 10800 | 10790 | 10800 | 10790 | 479 |
| 606 | 20230913 | 092800 | 388915950 | 10750 | 10760 | 10790 | 10750 | 338 |
| 607 | 20230913 | 092700 | 385276110 | 10750 | 10770 | 10770 | 10750 | 100 |
| 608 | 20230913 | 092600 | 384201070 | 10750 | 10750 | 10750 | 10750 | 527 |
| 609 | 20230913 | 092500 | 378535820 | 10740 | 10720 | 10740 | 10700 | 1011 |
| 610 | 20230913 | 092400 | 367682380 | 10700 | 10700 | 10700 | 10690 | 960 |
| 611 | 20230913 | 092300 | 357414070 | 10700 | 10700 | 10700 | 10700 | 288 |
| 612 | 20230913 | 092200 | 354332470 | 10690 | 10700 | 10700 | 10690 | 611 |
| 613 | 20230913 | 092100 | 347800090 | 10740 | 10740 | 10740 | 10740 | 0 |
| 614 | 20230913 | 092000 | 347800090 | 10740 | 10700 | 10740 | 10700 | 4034 |
| 615 | 20230913 | 091900 | 304633630 | 10700 | 10720 | 10720 | 10670 | 6101 |
| 616 | 20230913 | 091800 | 239491970 | 10710 | 10720 | 10720 | 10710 | 319 |
| 617 | 20230913 | 091700 | 236073060 | 10720 | 10720 | 10720 | 10720 | 0 |
| 618 | 20230913 | 091600 | 236073060 | 10720 | 10700 | 10720 | 10700 | 135 |
| 619 | 20230913 | 091500 | 234626380 | 10700 | 10690 | 10700 | 10670 | 7026 |
| 620 | 20230913 | 091400 | 159648800 | 10700 | 10750 | 10750 | 10690 | 3944 |
| 621 | 20230913 | 091300 | 117419190 | 10750 | 10810 | 10810 | 10750 | 2179 |
| 622 | 20230913 | 091200 | 93928100 | 10810 | 10850 | 10850 | 10810 | 186 |
| 623 | 20230913 | 091100 | 91914800 | 10850 | 10860 | 10860 | 10850 | 159 |
| 624 | 20230913 | 091000 | 90189390 | 10860 | 10860 | 10860 | 10800 | 988 |
| 625 | 20230913 | 090900 | 79478180 | 10860 | 10840 | 10860 | 10840 | 1502 |
| 626 | 20230913 | 090800 | 63177200 | 10840 | 10800 | 10840 | 10800 | 79 |
| 627 | 20230913 | 090700 | 62321640 | 10800 | 10820 | 10840 | 10800 | 754 |
| 628 | 20230913 | 090600 | 54155580 | 10820 | 10800 | 10820 | 10800 | 602 |
| 629 | 20230913 | 090500 | 47649040 | 10810 | 10870 | 10870 | 10810 | 1190 |
| 630 | 20230913 | 090400 | 34752060 | 10870 | 10870 | 10870 | 10840 | 300 |
| 631 | 20230913 | 090300 | 31493260 | 10870 | 10850 | 10870 | 10840 | 524 |
| 632 | 20230913 | 090200 | 25801530 | 10840 | 10830 | 10840 | 10750 | 1056 |
| 633 | 20230913 | 090100 | 14365240 | 10830 | 10740 | 10830 | 10740 | 337 |
| 634 | 20230913 | 090000 | 10716230 | 10720 | 10710 | 10720 | 10710 | 548 |