29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 2196 |
| 3 | 20230918 | 184400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 4 | 20230918 | 184300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 5 | 20230918 | 184200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 6 | 20230918 | 184100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 7 | 20230918 | 184000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 8 | 20230918 | 183900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 9 | 20230918 | 183800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 10 | 20230918 | 183700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 11 | 20230918 | 183600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 12 | 20230918 | 183500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 13 | 20230918 | 183400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 14 | 20230918 | 183300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 15 | 20230918 | 183200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 16 | 20230918 | 183100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 17 | 20230918 | 183000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 18 | 20230918 | 182900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 19 | 20230918 | 182800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 20 | 20230918 | 182700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 21 | 20230918 | 182600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 22 | 20230918 | 182500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 23 | 20230918 | 182400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 24 | 20230918 | 182300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 25 | 20230918 | 182200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 26 | 20230918 | 182100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 27 | 20230918 | 182000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 28 | 20230918 | 181900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 29 | 20230918 | 181800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 30 | 20230918 | 181700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 31 | 20230918 | 181600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 32 | 20230918 | 181500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 2196 |
| 33 | 20230918 | 181400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 34 | 20230918 | 181300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 35 | 20230918 | 181200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 36 | 20230918 | 181100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 37 | 20230918 | 181000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 38 | 20230918 | 180900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 39 | 20230918 | 180800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 40 | 20230918 | 180700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 41 | 20230918 | 180600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 42 | 20230918 | 180500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 43 | 20230918 | 180400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 44 | 20230918 | 180300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 45 | 20230918 | 180200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 46 | 20230918 | 180100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 47 | 20230918 | 180000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 48 | 20230918 | 175900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 49 | 20230918 | 175800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 50 | 20230918 | 175700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 51 | 20230918 | 175600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 52 | 20230918 | 175500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 53 | 20230918 | 175400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 54 | 20230918 | 175300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 55 | 20230918 | 175200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 56 | 20230918 | 175100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 57 | 20230918 | 175000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 58 | 20230918 | 174900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 59 | 20230918 | 174800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 60 | 20230918 | 174700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 61 | 20230918 | 174600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 62 | 20230918 | 174500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 2196 |
| 63 | 20230918 | 174400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 64 | 20230918 | 174300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 65 | 20230918 | 174200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 66 | 20230918 | 174100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 67 | 20230918 | 174000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 68 | 20230918 | 173900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 69 | 20230918 | 173800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 70 | 20230918 | 173700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 71 | 20230918 | 173600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 72 | 20230918 | 173500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 73 | 20230918 | 173400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 74 | 20230918 | 173300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 75 | 20230918 | 173200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 76 | 20230918 | 173100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 77 | 20230918 | 173000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 78 | 20230918 | 172900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 79 | 20230918 | 172800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 80 | 20230918 | 172700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 81 | 20230918 | 172600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 82 | 20230918 | 172500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 83 | 20230918 | 172400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 84 | 20230918 | 172300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 85 | 20230918 | 172200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 86 | 20230918 | 172100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 87 | 20230918 | 172000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 88 | 20230918 | 171900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 89 | 20230918 | 171800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 90 | 20230918 | 171700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 91 | 20230918 | 171600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 92 | 20230918 | 171500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 2196 |
| 93 | 20230918 | 171400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 94 | 20230918 | 171300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 95 | 20230918 | 171200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 96 | 20230918 | 171100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 97 | 20230918 | 171000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 98 | 20230918 | 170900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 99 | 20230918 | 170800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 100 | 20230918 | 170700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 101 | 20230918 | 170600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 102 | 20230918 | 170500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 103 | 20230918 | 170400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 104 | 20230918 | 170300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 105 | 20230918 | 170200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 106 | 20230918 | 170100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 107 | 20230918 | 170000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 108 | 20230918 | 165900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 109 | 20230918 | 165800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 110 | 20230918 | 165700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 111 | 20230918 | 165600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 112 | 20230918 | 165500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 113 | 20230918 | 165400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 114 | 20230918 | 165300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 115 | 20230918 | 165200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 116 | 20230918 | 165100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 117 | 20230918 | 165000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 118 | 20230918 | 164900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 119 | 20230918 | 164800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 120 | 20230918 | 164700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 121 | 20230918 | 164600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 122 | 20230918 | 164500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 2196 |
| 123 | 20230918 | 164400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 124 | 20230918 | 164300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 125 | 20230918 | 164200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 126 | 20230918 | 164100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 127 | 20230918 | 164000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 128 | 20230918 | 163900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 129 | 20230918 | 163800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 130 | 20230918 | 163700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 131 | 20230918 | 163600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 132 | 20230918 | 163500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 133 | 20230918 | 163400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 134 | 20230918 | 163300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 135 | 20230918 | 163200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 136 | 20230918 | 163100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 137 | 20230918 | 163000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 138 | 20230918 | 162900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 139 | 20230918 | 162800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 140 | 20230918 | 162700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 141 | 20230918 | 162600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 142 | 20230918 | 162500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 143 | 20230918 | 162400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 144 | 20230918 | 162300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 145 | 20230918 | 162200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 146 | 20230918 | 162100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 147 | 20230918 | 162000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 148 | 20230918 | 161900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 149 | 20230918 | 161800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 150 | 20230918 | 161700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 151 | 20230918 | 161600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 152 | 20230918 | 161500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 2196 |
| 153 | 20230918 | 161400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 154 | 20230918 | 161300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 155 | 20230918 | 161200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 156 | 20230918 | 161100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 157 | 20230918 | 161000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 158 | 20230918 | 160900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 159 | 20230918 | 160800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 160 | 20230918 | 160700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 161 | 20230918 | 160600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 162 | 20230918 | 160500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 163 | 20230918 | 160400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 164 | 20230918 | 160300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 165 | 20230918 | 160200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 166 | 20230918 | 160100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 167 | 20230918 | 160000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 168 | 20230918 | 155900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 169 | 20230918 | 155800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 170 | 20230918 | 155700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 171 | 20230918 | 155600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 172 | 20230918 | 155500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 173 | 20230918 | 155400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 174 | 20230918 | 155300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 175 | 20230918 | 155200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 176 | 20230918 | 155100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 177 | 20230918 | 155000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 178 | 20230918 | 154900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 179 | 20230918 | 154800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 180 | 20230918 | 154700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 181 | 20230918 | 154600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 182 | 20230918 | 154500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 2196 |
| 183 | 20230918 | 154400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 184 | 20230918 | 154300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 185 | 20230918 | 154200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 186 | 20230918 | 154100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 187 | 20230918 | 154000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 188 | 20230918 | 153900 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 189 | 20230918 | 153800 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 190 | 20230918 | 153700 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 191 | 20230918 | 153600 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 192 | 20230918 | 153500 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 193 | 20230918 | 153400 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 194 | 20230918 | 153300 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 195 | 20230918 | 153200 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 196 | 20230918 | 153100 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 197 | 20230918 | 153000 | 1791458290 | 8510 | 8510 | 8510 | 8510 | 2196 |
| 198 | 20230918 | 152900 | 1772770330 | 8540 | 8540 | 8540 | 8540 | 0 |
| 199 | 20230918 | 152800 | 1772770330 | 8540 | 8540 | 8540 | 8540 | 0 |
| 200 | 20230918 | 152700 | 1772770330 | 8540 | 8540 | 8540 | 8540 | 0 |
| 201 | 20230918 | 152600 | 1772770330 | 8540 | 8540 | 8540 | 8540 | 0 |
| 202 | 20230918 | 152500 | 1772770330 | 8540 | 8540 | 8540 | 8540 | 0 |
| 203 | 20230918 | 152400 | 1772770330 | 8540 | 8540 | 8540 | 8540 | 0 |
| 204 | 20230918 | 152300 | 1772770330 | 8540 | 8540 | 8540 | 8540 | 0 |
| 205 | 20230918 | 152200 | 1772770330 | 8540 | 8540 | 8540 | 8540 | 0 |
| 206 | 20230918 | 152100 | 1772770330 | 8540 | 8540 | 8540 | 8540 | 0 |
| 207 | 20230918 | 152000 | 1772770330 | 8540 | 8540 | 8540 | 8540 | 0 |
| 208 | 20230918 | 151900 | 1772770330 | 8540 | 8540 | 8540 | 8540 | 1 |
| 209 | 20230918 | 151800 | 1772761790 | 8510 | 8530 | 8540 | 8510 | 280 |
| 210 | 20230918 | 151700 | 1770378110 | 8530 | 8540 | 8540 | 8520 | 518 |
| 211 | 20230918 | 151600 | 1765959840 | 8540 | 8530 | 8540 | 8530 | 129 |
| 212 | 20230918 | 151500 | 1764858370 | 8530 | 8550 | 8550 | 8520 | 188 |
| 213 | 20230918 | 151400 | 1763254840 | 8550 | 8540 | 8550 | 8540 | 103 |
| 214 | 20230918 | 151300 | 1762374340 | 8550 | 8550 | 8550 | 8540 | 189 |
| 215 | 20230918 | 151200 | 1760759560 | 8550 | 8550 | 8550 | 8550 | 85 |
| 216 | 20230918 | 151100 | 1760032810 | 8540 | 8500 | 8540 | 8500 | 382 |
| 217 | 20230918 | 151000 | 1756783600 | 8520 | 8500 | 8520 | 8500 | 674 |
| 218 | 20230918 | 150900 | 1751054480 | 8500 | 8500 | 8500 | 8500 | 684 |
| 219 | 20230918 | 150800 | 1745240480 | 8500 | 8500 | 8500 | 8500 | 326 |
| 220 | 20230918 | 150700 | 1742469480 | 8500 | 8520 | 8520 | 8490 | 1762 |
| 221 | 20230918 | 150600 | 1727491480 | 8520 | 8520 | 8520 | 8520 | 54 |
| 222 | 20230918 | 150500 | 1727031400 | 8520 | 8500 | 8520 | 8500 | 768 |
| 223 | 20230918 | 150400 | 1720496090 | 8490 | 8510 | 8510 | 8490 | 539 |
| 224 | 20230918 | 150300 | 1715914210 | 8510 | 8510 | 8520 | 8510 | 704 |
| 225 | 20230918 | 150200 | 1709923120 | 8510 | 8510 | 8510 | 8500 | 1135 |
| 226 | 20230918 | 150100 | 1700274700 | 8510 | 8510 | 8510 | 8500 | 831 |
| 227 | 20230918 | 150000 | 1693203050 | 8510 | 8510 | 8510 | 8510 | 324 |
| 228 | 20230918 | 145900 | 1690445810 | 8510 | 8520 | 8520 | 8510 | 861 |
| 229 | 20230918 | 145800 | 1683118190 | 8520 | 8520 | 8530 | 8510 | 401 |
| 230 | 20230918 | 145700 | 1679701460 | 8520 | 8530 | 8530 | 8520 | 187 |
| 231 | 20230918 | 145600 | 1678107650 | 8530 | 8530 | 8530 | 8520 | 434 |
| 232 | 20230918 | 145500 | 1674406080 | 8520 | 8540 | 8540 | 8520 | 462 |
| 233 | 20230918 | 145400 | 1670464610 | 8540 | 8530 | 8540 | 8530 | 95 |
| 234 | 20230918 | 145300 | 1669653390 | 8540 | 8530 | 8540 | 8530 | 107 |
| 235 | 20230918 | 145200 | 1668739850 | 8540 | 8540 | 8540 | 8530 | 146 |
| 236 | 20230918 | 145100 | 1667493210 | 8540 | 8560 | 8570 | 8530 | 1655 |
| 237 | 20230918 | 145000 | 1653331170 | 8560 | 8560 | 8560 | 8540 | 167 |
| 238 | 20230918 | 144900 | 1651902900 | 8560 | 8570 | 8570 | 8540 | 286 |
| 239 | 20230918 | 144800 | 1649456570 | 8570 | 8540 | 8570 | 8530 | 1226 |
| 240 | 20230918 | 144700 | 1638956880 | 8530 | 8540 | 8540 | 8530 | 88 |
| 241 | 20230918 | 144600 | 1638205440 | 8540 | 8520 | 8540 | 8510 | 979 |
| 242 | 20230918 | 144500 | 1629864010 | 8520 | 8520 | 8520 | 8510 | 431 |
| 243 | 20230918 | 144400 | 1626191980 | 8520 | 8540 | 8540 | 8510 | 728 |
| 244 | 20230918 | 144300 | 1619988960 | 8530 | 8540 | 8540 | 8530 | 100 |
| 245 | 20230918 | 144200 | 1619135250 | 8540 | 8530 | 8540 | 8520 | 387 |
| 246 | 20230918 | 144100 | 1615831070 | 8530 | 8530 | 8530 | 8520 | 99 |
| 247 | 20230918 | 144000 | 1614986680 | 8520 | 8520 | 8530 | 8510 | 721 |
| 248 | 20230918 | 143900 | 1608843640 | 8520 | 8520 | 8520 | 8510 | 135 |
| 249 | 20230918 | 143800 | 1607693520 | 8510 | 8510 | 8520 | 8510 | 163 |
| 250 | 20230918 | 143700 | 1606305540 | 8510 | 8510 | 8520 | 8510 | 91 |
| 251 | 20230918 | 143600 | 1605530470 | 8520 | 8510 | 8520 | 8500 | 730 |
| 252 | 20230918 | 143500 | 1599318060 | 8510 | 8510 | 8510 | 8500 | 168 |
| 253 | 20230918 | 143400 | 1597888560 | 8510 | 8500 | 8510 | 8500 | 213 |
| 254 | 20230918 | 143300 | 1596077430 | 8510 | 8500 | 8510 | 8490 | 1229 |
| 255 | 20230918 | 143200 | 1585630220 | 8490 | 8510 | 8510 | 8490 | 1473 |
| 256 | 20230918 | 143100 | 1573108830 | 8500 | 8510 | 8510 | 8500 | 38 |
| 257 | 20230918 | 143000 | 1572785690 | 8500 | 8510 | 8510 | 8500 | 135 |
| 258 | 20230918 | 142900 | 1571638080 | 8510 | 8510 | 8510 | 8500 | 171 |
| 259 | 20230918 | 142800 | 1570184040 | 8500 | 8500 | 8510 | 8480 | 1823 |
| 260 | 20230918 | 142700 | 1554698770 | 8480 | 8490 | 8510 | 8480 | 276 |
| 261 | 20230918 | 142600 | 1552358170 | 8510 | 8530 | 8530 | 8470 | 14267 |
| 262 | 20230918 | 142500 | 1431284680 | 8520 | 8530 | 8530 | 8520 | 160 |
| 263 | 20230918 | 142400 | 1429921210 | 8530 | 8530 | 8530 | 8520 | 238 |
| 264 | 20230918 | 142300 | 1427893310 | 8530 | 8530 | 8530 | 8520 | 163 |
| 265 | 20230918 | 142200 | 1426504150 | 8520 | 8520 | 8530 | 8520 | 262 |
| 266 | 20230918 | 142100 | 1424271690 | 8530 | 8520 | 8530 | 8520 | 138 |
| 267 | 20230918 | 142000 | 1423095720 | 8530 | 8530 | 8530 | 8520 | 268 |
| 268 | 20230918 | 141900 | 1420811930 | 8520 | 8520 | 8530 | 8520 | 147 |
| 269 | 20230918 | 141800 | 1419559340 | 8530 | 8520 | 8530 | 8510 | 235 |
| 270 | 20230918 | 141700 | 1417557090 | 8530 | 8530 | 8530 | 8520 | 183 |
| 271 | 20230918 | 141600 | 1415997270 | 8520 | 8520 | 8530 | 8520 | 251 |
| 272 | 20230918 | 141500 | 1413858640 | 8530 | 8530 | 8530 | 8520 | 157 |
| 273 | 20230918 | 141400 | 1412520600 | 8530 | 8520 | 8530 | 8520 | 254 |
| 274 | 20230918 | 141300 | 1410356220 | 8530 | 8530 | 8540 | 8520 | 218 |
| 275 | 20230918 | 141200 | 1408496780 | 8520 | 8520 | 8520 | 8510 | 858 |
| 276 | 20230918 | 141100 | 1401186670 | 8520 | 8530 | 8530 | 8510 | 416 |
| 277 | 20230918 | 141000 | 1397642000 | 8520 | 8520 | 8530 | 8520 | 263 |
| 278 | 20230918 | 140900 | 1395401010 | 8530 | 8530 | 8530 | 8520 | 169 |
| 279 | 20230918 | 140800 | 1393960610 | 8530 | 8520 | 8530 | 8520 | 556 |
| 280 | 20230918 | 140700 | 1389220180 | 8530 | 8530 | 8540 | 8520 | 244 |
| 281 | 20230918 | 140600 | 1387140200 | 8530 | 8530 | 8540 | 8520 | 155 |
| 282 | 20230918 | 140500 | 1385817970 | 8540 | 8540 | 8540 | 8530 | 143 |
| 283 | 20230918 | 140400 | 1384597910 | 8530 | 8540 | 8540 | 8530 | 585 |
| 284 | 20230918 | 140300 | 1379603350 | 8530 | 8540 | 8550 | 8530 | 748 |
| 285 | 20230918 | 140200 | 1373217580 | 8540 | 8540 | 8550 | 8530 | 53 |
| 286 | 20230918 | 140100 | 1372764890 | 8550 | 8550 | 8550 | 8540 | 268 |
| 287 | 20230918 | 140000 | 1370475900 | 8550 | 8550 | 8550 | 8540 | 149 |
| 288 | 20230918 | 135900 | 1369203120 | 8540 | 8540 | 8550 | 8540 | 255 |
| 289 | 20230918 | 135800 | 1367025110 | 8540 | 8540 | 8560 | 8530 | 51 |
| 290 | 20230918 | 135700 | 1366589370 | 8540 | 8540 | 8560 | 8540 | 361 |
| 291 | 20230918 | 135600 | 1363505750 | 8540 | 8560 | 8560 | 8530 | 238 |
| 292 | 20230918 | 135500 | 1361474660 | 8530 | 8530 | 8560 | 8520 | 641 |
| 293 | 20230918 | 135400 | 1356010240 | 8520 | 8550 | 8560 | 8520 | 1938 |
| 294 | 20230918 | 135300 | 1339491180 | 8520 | 8540 | 8570 | 8520 | 1009 |
| 295 | 20230918 | 135200 | 1330879260 | 8530 | 8550 | 8550 | 8530 | 39 |
| 296 | 20230918 | 135100 | 1330546130 | 8540 | 8550 | 8550 | 8540 | 606 |
| 297 | 20230918 | 135000 | 1325370410 | 8550 | 8570 | 8570 | 8550 | 332 |
| 298 | 20230918 | 134900 | 1322531250 | 8560 | 8570 | 8570 | 8560 | 628 |
| 299 | 20230918 | 134800 | 1317155490 | 8570 | 8560 | 8570 | 8560 | 121 |
| 300 | 20230918 | 134700 | 1316119400 | 8560 | 8560 | 8560 | 8550 | 37 |
| 301 | 20230918 | 134600 | 1315802770 | 8560 | 8550 | 8560 | 8540 | 175 |
| 302 | 20230918 | 134500 | 1314307090 | 8540 | 8550 | 8560 | 8540 | 195 |
| 303 | 20230918 | 134400 | 1312639870 | 8550 | 8550 | 8550 | 8540 | 132 |
| 304 | 20230918 | 134300 | 1311511350 | 8550 | 8550 | 8550 | 8540 | 373 |
| 305 | 20230918 | 134200 | 1308322440 | 8550 | 8540 | 8550 | 8540 | 415 |
| 306 | 20230918 | 134100 | 1304778170 | 8540 | 8540 | 8540 | 8530 | 91 |
| 307 | 20230918 | 134000 | 1304001510 | 8530 | 8540 | 8550 | 8530 | 258 |
| 308 | 20230918 | 133900 | 1301798420 | 8540 | 8540 | 8550 | 8530 | 588 |
| 309 | 20230918 | 133800 | 1296776820 | 8540 | 8550 | 8550 | 8530 | 331 |
| 310 | 20230918 | 133700 | 1293949890 | 8540 | 8550 | 8550 | 8540 | 99 |
| 311 | 20230918 | 133600 | 1293103670 | 8550 | 8540 | 8550 | 8540 | 53 |
| 312 | 20230918 | 133500 | 1292650610 | 8550 | 8540 | 8550 | 8540 | 30 |
| 313 | 20230918 | 133400 | 1292394190 | 8540 | 8550 | 8550 | 8540 | 76 |
| 314 | 20230918 | 133300 | 1291744590 | 8540 | 8540 | 8550 | 8540 | 147 |
| 315 | 20230918 | 133200 | 1290488830 | 8540 | 8550 | 8550 | 8540 | 29 |
| 316 | 20230918 | 133100 | 1290240960 | 8540 | 8550 | 8550 | 8540 | 41 |
| 317 | 20230918 | 133000 | 1289890660 | 8540 | 8550 | 8550 | 8540 | 42 |
| 318 | 20230918 | 132900 | 1289531640 | 8550 | 8560 | 8560 | 8540 | 1008 |
| 319 | 20230918 | 132800 | 1280921970 | 8560 | 8550 | 8570 | 8550 | 973 |
| 320 | 20230918 | 132700 | 1272596280 | 8560 | 8570 | 8570 | 8550 | 875 |
| 321 | 20230918 | 132600 | 1265112320 | 8560 | 8580 | 8580 | 8560 | 2741 |
| 322 | 20230918 | 132500 | 1241626410 | 8580 | 8590 | 8590 | 8570 | 71 |
| 323 | 20230918 | 132400 | 1241017220 | 8590 | 8580 | 8590 | 8570 | 90 |
| 324 | 20230918 | 132300 | 1240245050 | 8580 | 8580 | 8590 | 8580 | 25 |
| 325 | 20230918 | 132200 | 1240030390 | 8580 | 8590 | 8590 | 8580 | 62 |
| 326 | 20230918 | 132100 | 1239498040 | 8590 | 8600 | 8600 | 8580 | 103 |
| 327 | 20230918 | 132000 | 1238613200 | 8600 | 8600 | 8600 | 8590 | 1162 |
| 328 | 20230918 | 131900 | 1228628650 | 8590 | 8600 | 8610 | 8590 | 374 |
| 329 | 20230918 | 131800 | 1225412310 | 8610 | 8600 | 8610 | 8600 | 58 |
| 330 | 20230918 | 131700 | 1224913010 | 8610 | 8610 | 8610 | 8600 | 21 |
| 331 | 20230918 | 131600 | 1224732280 | 8610 | 8610 | 8610 | 8600 | 44 |
| 332 | 20230918 | 131500 | 1224353600 | 8610 | 8610 | 8610 | 8600 | 87 |
| 333 | 20230918 | 131400 | 1223605140 | 8610 | 8600 | 8610 | 8600 | 222 |
| 334 | 20230918 | 131300 | 1221694790 | 8600 | 8610 | 8610 | 8590 | 820 |
| 335 | 20230918 | 131200 | 1214640830 | 8610 | 8610 | 8610 | 8610 | 138 |
| 336 | 20230918 | 131100 | 1213452650 | 8610 | 8610 | 8610 | 8610 | 25 |
| 337 | 20230918 | 131000 | 1213237400 | 8610 | 8610 | 8610 | 8600 | 25 |
| 338 | 20230918 | 130900 | 1213022310 | 8610 | 8610 | 8610 | 8610 | 52 |
| 339 | 20230918 | 130800 | 1212574590 | 8610 | 8600 | 8610 | 8600 | 225 |
| 340 | 20230918 | 130700 | 1210639560 | 8600 | 8600 | 8610 | 8600 | 580 |
| 341 | 20230918 | 130600 | 1205651180 | 8600 | 8590 | 8600 | 8590 | 407 |
| 342 | 20230918 | 130500 | 1202151060 | 8590 | 8580 | 8590 | 8580 | 773 |
| 343 | 20230918 | 130400 | 1195511080 | 8580 | 8590 | 8590 | 8580 | 10 |
| 344 | 20230918 | 130300 | 1195425240 | 8590 | 8590 | 8590 | 8570 | 1601 |
| 345 | 20230918 | 130200 | 1181696920 | 8590 | 8600 | 8600 | 8590 | 126 |
| 346 | 20230918 | 130100 | 1180614550 | 8600 | 8600 | 8600 | 8590 | 28 |
| 347 | 20230918 | 130000 | 1180373910 | 8600 | 8600 | 8600 | 8600 | 534 |
| 348 | 20230918 | 125900 | 1175781510 | 8600 | 8590 | 8600 | 8580 | 43 |
| 349 | 20230918 | 125800 | 1175412140 | 8590 | 8590 | 8600 | 8590 | 572 |
| 350 | 20230918 | 125700 | 1170498640 | 8590 | 8590 | 8590 | 8590 | 32 |
| 351 | 20230918 | 125600 | 1170223760 | 8590 | 8600 | 8600 | 8590 | 40 |
| 352 | 20230918 | 125500 | 1169879980 | 8600 | 8600 | 8600 | 8590 | 23 |
| 353 | 20230918 | 125400 | 1169682340 | 8600 | 8590 | 8600 | 8590 | 164 |
| 354 | 20230918 | 125300 | 1168273520 | 8590 | 8590 | 8590 | 8590 | 29 |
| 355 | 20230918 | 125200 | 1168024410 | 8570 | 8590 | 8590 | 8570 | 99 |
| 356 | 20230918 | 125100 | 1167175350 | 8590 | 8580 | 8590 | 8580 | 127 |
| 357 | 20230918 | 125000 | 1166085500 | 8580 | 8580 | 8580 | 8580 | 29 |
| 358 | 20230918 | 124900 | 1165836680 | 8580 | 8590 | 8590 | 8580 | 33 |
| 359 | 20230918 | 124800 | 1165553290 | 8590 | 8590 | 8590 | 8590 | 28 |
| 360 | 20230918 | 124700 | 1165312770 | 8590 | 8590 | 8590 | 8590 | 50 |
| 361 | 20230918 | 124600 | 1164883270 | 8590 | 8580 | 8590 | 8570 | 42 |
| 362 | 20230918 | 124500 | 1164523050 | 8580 | 8580 | 8580 | 8580 | 76 |
| 363 | 20230918 | 124400 | 1163870970 | 8580 | 8580 | 8580 | 8580 | 43 |
| 364 | 20230918 | 124300 | 1163502030 | 8580 | 8580 | 8580 | 8570 | 42 |
| 365 | 20230918 | 124200 | 1163141830 | 8580 | 8580 | 8580 | 8580 | 23 |
| 366 | 20230918 | 124100 | 1162944490 | 8580 | 8600 | 8600 | 8570 | 341 |
| 367 | 20230918 | 124000 | 1160019330 | 8600 | 8600 | 8600 | 8590 | 56 |
| 368 | 20230918 | 123900 | 1159537890 | 8600 | 8600 | 8600 | 8600 | 15 |
| 369 | 20230918 | 123800 | 1159408890 | 8600 | 8600 | 8600 | 8600 | 3 |
| 370 | 20230918 | 123700 | 1159383090 | 8600 | 8600 | 8600 | 8590 | 61 |
| 371 | 20230918 | 123600 | 1158858650 | 8590 | 8600 | 8600 | 8590 | 203 |
| 372 | 20230918 | 123500 | 1157114850 | 8600 | 8590 | 8600 | 8590 | 392 |
| 373 | 20230918 | 123400 | 1153746670 | 8590 | 8590 | 8600 | 8590 | 158 |
| 374 | 20230918 | 123300 | 1152389170 | 8600 | 8600 | 8600 | 8600 | 28 |
| 375 | 20230918 | 123200 | 1152148370 | 8600 | 8600 | 8600 | 8600 | 4 |
| 376 | 20230918 | 123100 | 1152113970 | 8600 | 8590 | 8600 | 8580 | 111 |
| 377 | 20230918 | 123000 | 1151160630 | 8590 | 8590 | 8590 | 8590 | 28 |
| 378 | 20230918 | 122900 | 1150920110 | 8590 | 8590 | 8590 | 8590 | 20 |
| 379 | 20230918 | 122800 | 1150748310 | 8590 | 8590 | 8590 | 8580 | 51 |
| 380 | 20230918 | 122700 | 1150310370 | 8590 | 8590 | 8590 | 8590 | 20 |
| 381 | 20230918 | 122600 | 1150138570 | 8590 | 8590 | 8590 | 8590 | 28 |
| 382 | 20230918 | 122500 | 1149898050 | 8590 | 8600 | 8610 | 8590 | 234 |
| 383 | 20230918 | 122400 | 1147887440 | 8600 | 8610 | 8610 | 8590 | 243 |
| 384 | 20230918 | 122300 | 1145798550 | 8610 | 8610 | 8610 | 8610 | 414 |
| 385 | 20230918 | 122200 | 1142234010 | 8590 | 8610 | 8610 | 8590 | 1126 |
| 386 | 20230918 | 122100 | 1132546610 | 8600 | 8600 | 8610 | 8590 | 3928 |
| 387 | 20230918 | 122000 | 1098745290 | 8600 | 8600 | 8600 | 8600 | 10 |
| 388 | 20230918 | 121900 | 1098659290 | 8600 | 8600 | 8600 | 8590 | 176 |
| 389 | 20230918 | 121800 | 1097147130 | 8600 | 8600 | 8600 | 8590 | 324 |
| 390 | 20230918 | 121700 | 1094363380 | 8600 | 8570 | 8600 | 8570 | 424 |
| 391 | 20230918 | 121600 | 1090729430 | 8570 | 8570 | 8600 | 8560 | 3632 |
| 392 | 20230918 | 121500 | 1059573510 | 8570 | 8570 | 8570 | 8570 | 213 |
| 393 | 20230918 | 121400 | 1057748100 | 8570 | 8570 | 8570 | 8570 | 10 |
| 394 | 20230918 | 121300 | 1057662400 | 8560 | 8570 | 8570 | 8560 | 44 |
| 395 | 20230918 | 121200 | 1057285480 | 8570 | 8570 | 8570 | 8570 | 41 |
| 396 | 20230918 | 121100 | 1056934110 | 8570 | 8560 | 8570 | 8560 | 47 |
| 397 | 20230918 | 121000 | 1056531470 | 8570 | 8570 | 8570 | 8560 | 67 |
| 398 | 20230918 | 120900 | 1055957430 | 8570 | 8570 | 8570 | 8570 | 16 |
| 399 | 20230918 | 120800 | 1055820310 | 8570 | 8570 | 8570 | 8570 | 22 |
| 400 | 20230918 | 120700 | 1055631770 | 8570 | 8570 | 8570 | 8560 | 106 |
| 401 | 20230918 | 120600 | 1054724010 | 8570 | 8570 | 8570 | 8570 | 17 |
| 402 | 20230918 | 120500 | 1054578320 | 8570 | 8560 | 8570 | 8560 | 787 |
| 403 | 20230918 | 120400 | 1047834730 | 8560 | 8570 | 8570 | 8560 | 53 |
| 404 | 20230918 | 120300 | 1047380730 | 8570 | 8570 | 8570 | 8570 | 19 |
| 405 | 20230918 | 120200 | 1047217900 | 8570 | 8570 | 8570 | 8570 | 25 |
| 406 | 20230918 | 120100 | 1047003650 | 8570 | 8570 | 8570 | 8560 | 50 |
| 407 | 20230918 | 120000 | 1046575310 | 8570 | 8570 | 8570 | 8570 | 25 |
| 408 | 20230918 | 115900 | 1046361060 | 8570 | 8570 | 8570 | 8570 | 176 |
| 409 | 20230918 | 115800 | 1044852740 | 8560 | 8570 | 8570 | 8560 | 36 |
| 410 | 20230918 | 115700 | 1044544380 | 8570 | 8570 | 8570 | 8570 | 18 |
| 411 | 20230918 | 115600 | 1044390120 | 8570 | 8570 | 8570 | 8570 | 29 |
| 412 | 20230918 | 115500 | 1044141590 | 8570 | 8560 | 8570 | 8560 | 50 |
| 413 | 20230918 | 115400 | 1043713260 | 8570 | 8570 | 8570 | 8570 | 11 |
| 414 | 20230918 | 115300 | 1043618990 | 8570 | 8570 | 8570 | 8570 | 36 |
| 415 | 20230918 | 115200 | 1043310470 | 8570 | 8570 | 8570 | 8560 | 52 |
| 416 | 20230918 | 115100 | 1042864990 | 8570 | 8570 | 8570 | 8570 | 13 |
| 417 | 20230918 | 115000 | 1042753580 | 8570 | 8570 | 8570 | 8570 | 10 |
| 418 | 20230918 | 114900 | 1042667880 | 8570 | 8570 | 8570 | 8560 | 71 |
| 419 | 20230918 | 114800 | 1042059570 | 8570 | 8580 | 8580 | 8560 | 761 |
| 420 | 20230918 | 114700 | 1035543830 | 8590 | 8580 | 8590 | 8580 | 96 |
| 421 | 20230918 | 114600 | 1034720050 | 8580 | 8570 | 8580 | 8570 | 126 |
| 422 | 20230918 | 114500 | 1033640070 | 8570 | 8570 | 8570 | 8570 | 31 |
| 423 | 20230918 | 114400 | 1033374400 | 8570 | 8580 | 8580 | 8570 | 98 |
| 424 | 20230918 | 114300 | 1032534510 | 8580 | 8570 | 8580 | 8570 | 156 |
| 425 | 20230918 | 114200 | 1031197240 | 8570 | 8580 | 8580 | 8570 | 63 |
| 426 | 20230918 | 114100 | 1030657320 | 8580 | 8580 | 8580 | 8580 | 33 |
| 427 | 20230918 | 114000 | 1030374180 | 8580 | 8590 | 8590 | 8580 | 109 |
| 428 | 20230918 | 113900 | 1029438750 | 8590 | 8590 | 8590 | 8590 | 4 |
| 429 | 20230918 | 113800 | 1029404390 | 8590 | 8580 | 8590 | 8570 | 231 |
| 430 | 20230918 | 113700 | 1027423450 | 8580 | 8570 | 8580 | 8570 | 141 |
| 431 | 20230918 | 113600 | 1026214940 | 8570 | 8570 | 8570 | 8570 | 83 |
| 432 | 20230918 | 113500 | 1025503630 | 8570 | 8560 | 8570 | 8560 | 55 |
| 433 | 20230918 | 113400 | 1025032760 | 8560 | 8570 | 8570 | 8560 | 38 |
| 434 | 20230918 | 113300 | 1024707150 | 8570 | 8570 | 8570 | 8570 | 21 |
| 435 | 20230918 | 113200 | 1024527180 | 8570 | 8570 | 8570 | 8560 | 87 |
| 436 | 20230918 | 113100 | 1023782150 | 8570 | 8570 | 8570 | 8560 | 32 |
| 437 | 20230918 | 113000 | 1023508070 | 8570 | 8570 | 8570 | 8570 | 41 |
| 438 | 20230918 | 112900 | 1023156700 | 8570 | 8570 | 8570 | 8570 | 34 |
| 439 | 20230918 | 112800 | 1022865320 | 8570 | 8570 | 8570 | 8560 | 24 |
| 440 | 20230918 | 112700 | 1022659800 | 8570 | 8560 | 8570 | 8560 | 43 |
| 441 | 20230918 | 112600 | 1022291640 | 8560 | 8560 | 8560 | 8560 | 287 |
| 442 | 20230918 | 112500 | 1019834920 | 8560 | 8560 | 8560 | 8550 | 39 |
| 443 | 20230918 | 112400 | 1019501240 | 8560 | 8560 | 8560 | 8560 | 16 |
| 444 | 20230918 | 112300 | 1019364280 | 8560 | 8560 | 8560 | 8560 | 567 |
| 445 | 20230918 | 112200 | 1014510760 | 8560 | 8570 | 8580 | 8550 | 269 |
| 446 | 20230918 | 112100 | 1012206800 | 8580 | 8600 | 8600 | 8570 | 1233 |
| 447 | 20230918 | 112000 | 1001617110 | 8600 | 8600 | 8600 | 8600 | 30 |
| 448 | 20230918 | 111900 | 1001359110 | 8600 | 8600 | 8600 | 8590 | 45 |
| 449 | 20230918 | 111800 | 1000972260 | 8600 | 8600 | 8600 | 8600 | 12 |
| 450 | 20230918 | 111700 | 1000869060 | 8600 | 8600 | 8600 | 8590 | 56 |
| 451 | 20230918 | 111600 | 1000387520 | 8600 | 8600 | 8600 | 8590 | 536 |
| 452 | 20230918 | 111500 | 995783100 | 8610 | 8610 | 8610 | 8610 | 31 |
| 453 | 20230918 | 111400 | 995516190 | 8610 | 8610 | 8610 | 8610 | 384 |
| 454 | 20230918 | 111300 | 992209950 | 8610 | 8600 | 8610 | 8590 | 2558 |
| 455 | 20230918 | 111200 | 970210070 | 8600 | 8570 | 8600 | 8570 | 16697 |
| 456 | 20230918 | 111100 | 827095270 | 8570 | 8570 | 8570 | 8560 | 1930 |
| 457 | 20230918 | 111000 | 810555760 | 8570 | 8550 | 8570 | 8540 | 3001 |
| 458 | 20230918 | 110900 | 784881330 | 8550 | 8550 | 8550 | 8550 | 209 |
| 459 | 20230918 | 110800 | 783094380 | 8550 | 8550 | 8550 | 8550 | 50 |
| 460 | 20230918 | 110700 | 782666880 | 8550 | 8540 | 8550 | 8540 | 383 |
| 461 | 20230918 | 110600 | 779392690 | 8550 | 8550 | 8550 | 8550 | 218 |
| 462 | 20230918 | 110500 | 777528790 | 8550 | 8540 | 8550 | 8540 | 454 |
| 463 | 20230918 | 110400 | 773651430 | 8540 | 8540 | 8540 | 8530 | 60 |
| 464 | 20230918 | 110300 | 773139190 | 8540 | 8540 | 8540 | 8540 | 7 |
| 465 | 20230918 | 110200 | 773079410 | 8540 | 8540 | 8540 | 8530 | 128 |
| 466 | 20230918 | 110100 | 771987290 | 8540 | 8540 | 8540 | 8530 | 254 |
| 467 | 20230918 | 110000 | 769820280 | 8540 | 8540 | 8540 | 8540 | 19 |
| 468 | 20230918 | 105900 | 769658020 | 8540 | 8520 | 8540 | 8520 | 26 |
| 469 | 20230918 | 105800 | 769436110 | 8540 | 8540 | 8540 | 8520 | 113 |
| 470 | 20230918 | 105700 | 768472030 | 8530 | 8530 | 8540 | 8530 | 36 |
| 471 | 20230918 | 105600 | 768164750 | 8540 | 8530 | 8540 | 8530 | 87 |
| 472 | 20230918 | 105500 | 767422440 | 8540 | 8530 | 8540 | 8530 | 108 |
| 473 | 20230918 | 105400 | 766500850 | 8540 | 8540 | 8540 | 8530 | 112 |
| 474 | 20230918 | 105300 | 765545410 | 8530 | 8550 | 8550 | 8530 | 63 |
| 475 | 20230918 | 105200 | 765007460 | 8540 | 8550 | 8550 | 8540 | 500 |
| 476 | 20230918 | 105100 | 760736710 | 8550 | 8540 | 8550 | 8540 | 429 |
| 477 | 20230918 | 105000 | 757068840 | 8550 | 8550 | 8550 | 8540 | 38 |
| 478 | 20230918 | 104900 | 756743980 | 8540 | 8550 | 8550 | 8540 | 55 |
| 479 | 20230918 | 104800 | 756274120 | 8550 | 8540 | 8550 | 8540 | 37 |
| 480 | 20230918 | 104700 | 755957850 | 8550 | 8550 | 8550 | 8540 | 27 |
| 481 | 20230918 | 104600 | 755727040 | 8540 | 8540 | 8550 | 8530 | 281 |
| 482 | 20230918 | 104500 | 753328060 | 8550 | 8550 | 8550 | 8540 | 90 |
| 483 | 20230918 | 104400 | 752559170 | 8550 | 8540 | 8550 | 8540 | 195 |
| 484 | 20230918 | 104300 | 750893590 | 8550 | 8540 | 8550 | 8540 | 1235 |
| 485 | 20230918 | 104200 | 740346650 | 8530 | 8540 | 8540 | 8530 | 54 |
| 486 | 20230918 | 104100 | 739885570 | 8540 | 8540 | 8540 | 8530 | 36 |
| 487 | 20230918 | 104000 | 739578210 | 8540 | 8520 | 8540 | 8520 | 92 |
| 488 | 20230918 | 103900 | 738793690 | 8530 | 8530 | 8530 | 8520 | 36 |
| 489 | 20230918 | 103800 | 738486650 | 8530 | 8520 | 8530 | 8520 | 45 |
| 490 | 20230918 | 103700 | 738102880 | 8530 | 8500 | 8530 | 8500 | 795 |
| 491 | 20230918 | 103600 | 731331370 | 8510 | 8520 | 8520 | 8500 | 191 |
| 492 | 20230918 | 103500 | 729706500 | 8510 | 8520 | 8520 | 8510 | 55 |
| 493 | 20230918 | 103400 | 729237980 | 8510 | 8510 | 8520 | 8500 | 481 |
| 494 | 20230918 | 103300 | 725144650 | 8510 | 8500 | 8510 | 8500 | 24 |
| 495 | 20230918 | 103200 | 724940500 | 8510 | 8530 | 8530 | 8500 | 3505 |
| 496 | 20230918 | 103100 | 695107830 | 8520 | 8530 | 8530 | 8520 | 131 |
| 497 | 20230918 | 103000 | 693991420 | 8530 | 8530 | 8540 | 8520 | 121 |
| 498 | 20230918 | 102900 | 692959300 | 8530 | 8520 | 8530 | 8520 | 105 |
| 499 | 20230918 | 102800 | 692063730 | 8530 | 8530 | 8530 | 8520 | 36 |
| 500 | 20230918 | 102700 | 691756840 | 8520 | 8530 | 8530 | 8520 | 169 |
| 501 | 20230918 | 102600 | 690315360 | 8530 | 8530 | 8530 | 8520 | 58 |
| 502 | 20230918 | 102500 | 689820700 | 8530 | 8510 | 8530 | 8510 | 26 |
| 503 | 20230918 | 102400 | 689599400 | 8530 | 8540 | 8540 | 8520 | 1474 |
| 504 | 20230918 | 102300 | 677029680 | 8540 | 8540 | 8540 | 8530 | 54 |
| 505 | 20230918 | 102200 | 676568600 | 8540 | 8540 | 8540 | 8530 | 32 |
| 506 | 20230918 | 102100 | 676295560 | 8540 | 8540 | 8540 | 8530 | 40 |
| 507 | 20230918 | 102000 | 675954000 | 8540 | 8540 | 8540 | 8530 | 28 |
| 508 | 20230918 | 101900 | 675714970 | 8540 | 8540 | 8540 | 8530 | 133 |
| 509 | 20230918 | 101800 | 674579390 | 8520 | 8530 | 8540 | 8520 | 502 |
| 510 | 20230918 | 101700 | 670298980 | 8530 | 8540 | 8540 | 8530 | 281 |
| 511 | 20230918 | 101600 | 667901970 | 8540 | 8540 | 8540 | 8530 | 46 |
| 512 | 20230918 | 101500 | 667509210 | 8540 | 8540 | 8540 | 8530 | 196 |
| 513 | 20230918 | 101400 | 665835450 | 8530 | 8520 | 8540 | 8520 | 430 |
| 514 | 20230918 | 101300 | 662167570 | 8530 | 8540 | 8540 | 8520 | 171 |
| 515 | 20230918 | 101200 | 660710320 | 8520 | 8520 | 8540 | 8510 | 1621 |
| 516 | 20230918 | 101100 | 646883470 | 8530 | 8510 | 8530 | 8510 | 1214 |
| 517 | 20230918 | 101000 | 636545760 | 8520 | 8520 | 8520 | 8510 | 14 |
| 518 | 20230918 | 100900 | 636426520 | 8500 | 8520 | 8520 | 8500 | 1911 |
| 519 | 20230918 | 100800 | 620154960 | 8500 | 8510 | 8520 | 8500 | 1248 |
| 520 | 20230918 | 100700 | 609532000 | 8520 | 8510 | 8520 | 8490 | 10083 |
| 521 | 20230918 | 100600 | 523882490 | 8520 | 8520 | 8520 | 8510 | 6 |
| 522 | 20230918 | 100500 | 523831410 | 8520 | 8520 | 8520 | 8510 | 17 |
| 523 | 20230918 | 100400 | 523686660 | 8520 | 8540 | 8540 | 8520 | 134 |
| 524 | 20230918 | 100300 | 522544260 | 8540 | 8530 | 8540 | 8530 | 146 |
| 525 | 20230918 | 100200 | 521298850 | 8540 | 8520 | 8540 | 8520 | 936 |
| 526 | 20230918 | 100100 | 513322410 | 8510 | 8520 | 8520 | 8510 | 11 |
| 527 | 20230918 | 100000 | 513228780 | 8520 | 8510 | 8520 | 8510 | 274 |
| 528 | 20230918 | 095900 | 510896820 | 8510 | 8510 | 8520 | 8510 | 13 |
| 529 | 20230918 | 095800 | 510786180 | 8510 | 8520 | 8520 | 8510 | 26 |
| 530 | 20230918 | 095700 | 510564820 | 8520 | 8510 | 8520 | 8510 | 58 |
| 531 | 20230918 | 095600 | 510071140 | 8510 | 8510 | 8530 | 8510 | 89 |
| 532 | 20230918 | 095500 | 509313730 | 8530 | 8510 | 8530 | 8510 | 25 |
| 533 | 20230918 | 095400 | 509100580 | 8510 | 8510 | 8530 | 8510 | 9 |
| 534 | 20230918 | 095300 | 509023970 | 8510 | 8520 | 8520 | 8510 | 1640 |
| 535 | 20230918 | 095200 | 495067550 | 8500 | 8530 | 8540 | 8500 | 6450 |
| 536 | 20230918 | 095100 | 440161230 | 8530 | 8530 | 8530 | 8530 | 4 |
| 537 | 20230918 | 095000 | 440127110 | 8530 | 8520 | 8540 | 8520 | 596 |
| 538 | 20230918 | 094900 | 435043190 | 8520 | 8550 | 8550 | 8520 | 853 |
| 539 | 20230918 | 094800 | 427765570 | 8550 | 8560 | 8560 | 8550 | 109 |
| 540 | 20230918 | 094700 | 426833580 | 8560 | 8560 | 8560 | 8560 | 4 |
| 541 | 20230918 | 094600 | 426799340 | 8570 | 8550 | 8570 | 8550 | 1621 |
| 542 | 20230918 | 094500 | 412918540 | 8550 | 8550 | 8550 | 8550 | 8 |
| 543 | 20230918 | 094400 | 412850140 | 8540 | 8550 | 8550 | 8540 | 507 |
| 544 | 20230918 | 094300 | 408515330 | 8550 | 8550 | 8550 | 8540 | 599 |
| 545 | 20230918 | 094200 | 403393920 | 8530 | 8540 | 8540 | 8520 | 248 |
| 546 | 20230918 | 094100 | 401276130 | 8530 | 8510 | 8530 | 8510 | 1736 |
| 547 | 20230918 | 094000 | 386480750 | 8510 | 8510 | 8510 | 8510 | 4 |
| 548 | 20230918 | 093900 | 386446710 | 8510 | 8520 | 8530 | 8510 | 1332 |
| 549 | 20230918 | 093800 | 375098090 | 8530 | 8540 | 8540 | 8520 | 1152 |
| 550 | 20230918 | 093700 | 365271520 | 8530 | 8540 | 8550 | 8530 | 460 |
| 551 | 20230918 | 093600 | 361343110 | 8540 | 8540 | 8540 | 8540 | 28 |
| 552 | 20230918 | 093500 | 361103990 | 8540 | 8550 | 8550 | 8540 | 11 |
| 553 | 20230918 | 093400 | 361010020 | 8540 | 8540 | 8540 | 8540 | 108 |
| 554 | 20230918 | 093300 | 360087700 | 8550 | 8540 | 8550 | 8540 | 2016 |
| 555 | 20230918 | 093200 | 342850990 | 8550 | 8550 | 8550 | 8540 | 30 |
| 556 | 20230918 | 093100 | 342594530 | 8540 | 8520 | 8560 | 8520 | 770 |
| 557 | 20230918 | 093000 | 336026400 | 8520 | 8520 | 8520 | 8520 | 38 |
| 558 | 20230918 | 092900 | 335702640 | 8520 | 8530 | 8530 | 8520 | 468 |
| 559 | 20230918 | 092800 | 331711490 | 8550 | 8550 | 8550 | 8530 | 87 |
| 560 | 20230918 | 092700 | 330968220 | 8530 | 8540 | 8550 | 8530 | 67 |
| 561 | 20230918 | 092600 | 330396110 | 8530 | 8520 | 8530 | 8520 | 469 |
| 562 | 20230918 | 092500 | 326395580 | 8530 | 8540 | 8540 | 8530 | 1035 |
| 563 | 20230918 | 092400 | 317566720 | 8540 | 8540 | 8540 | 8540 | 407 |
| 564 | 20230918 | 092300 | 314090940 | 8540 | 8530 | 8540 | 8530 | 174 |
| 565 | 20230918 | 092200 | 312606030 | 8530 | 8540 | 8540 | 8530 | 1106 |
| 566 | 20230918 | 092100 | 303165340 | 8550 | 8540 | 8550 | 8540 | 1202 |
| 567 | 20230918 | 092000 | 292899260 | 8540 | 8550 | 8550 | 8540 | 295 |
| 568 | 20230918 | 091900 | 290379810 | 8550 | 8540 | 8580 | 8540 | 1002 |
| 569 | 20230918 | 091800 | 281819690 | 8540 | 8550 | 8550 | 8540 | 1947 |
| 570 | 20230918 | 091700 | 265173640 | 8550 | 8550 | 8550 | 8550 | 1949 |
| 571 | 20230918 | 091600 | 248509690 | 8550 | 8560 | 8560 | 8550 | 985 |
| 572 | 20230918 | 091500 | 240078220 | 8560 | 8580 | 8580 | 8560 | 887 |
| 573 | 20230918 | 091400 | 232476700 | 8570 | 8560 | 8570 | 8560 | 1154 |
| 574 | 20230918 | 091300 | 222588310 | 8560 | 8570 | 8570 | 8560 | 189 |
| 575 | 20230918 | 091200 | 220968920 | 8570 | 8570 | 8570 | 8570 | 76 |
| 576 | 20230918 | 091100 | 220317600 | 8570 | 8570 | 8600 | 8570 | 2543 |
| 577 | 20230918 | 091000 | 198521230 | 8570 | 8590 | 8590 | 8560 | 1513 |
| 578 | 20230918 | 090900 | 185543820 | 8590 | 8590 | 8590 | 8590 | 1177 |
| 579 | 20230918 | 090800 | 175433390 | 8600 | 8600 | 8600 | 8580 | 949 |
| 580 | 20230918 | 090700 | 167278240 | 8600 | 8590 | 8600 | 8580 | 1247 |
| 581 | 20230918 | 090600 | 156563080 | 8610 | 8610 | 8620 | 8590 | 1912 |
| 582 | 20230918 | 090500 | 140114620 | 8600 | 8550 | 8610 | 8540 | 1707 |
| 583 | 20230918 | 090400 | 125452730 | 8550 | 8560 | 8560 | 8530 | 4577 |
| 584 | 20230918 | 090300 | 86317160 | 8560 | 8550 | 8560 | 8550 | 221 |
| 585 | 20230918 | 090200 | 84427540 | 8520 | 8520 | 8520 | 8520 | 0 |
| 586 | 20230918 | 090100 | 84427540 | 8520 | 8520 | 8520 | 8520 | 258 |
| 587 | 20230918 | 090000 | 82229380 | 8540 | 8550 | 8550 | 8460 | 9640 |