30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 9419 |
| 3 | 20230914 | 190600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 4 | 20230914 | 190500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 5 | 20230914 | 190400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 6 | 20230914 | 190300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 7 | 20230914 | 190200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 8 | 20230914 | 190100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 9 | 20230914 | 190000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 10 | 20230914 | 185900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 11 | 20230914 | 185800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 12 | 20230914 | 185700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 13 | 20230914 | 185600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 14 | 20230914 | 185500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 15 | 20230914 | 185400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 16 | 20230914 | 185300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 17 | 20230914 | 185200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 18 | 20230914 | 185100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 19 | 20230914 | 185000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 20 | 20230914 | 184900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 21 | 20230914 | 184800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 22 | 20230914 | 184700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 23 | 20230914 | 184600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 24 | 20230914 | 184500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 25 | 20230914 | 184400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 26 | 20230914 | 184300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 27 | 20230914 | 184200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 28 | 20230914 | 184100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 29 | 20230914 | 184000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 30 | 20230914 | 183900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 31 | 20230914 | 183800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 32 | 20230914 | 183700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 9419 |
| 33 | 20230914 | 183600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 34 | 20230914 | 183500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 35 | 20230914 | 183400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 36 | 20230914 | 183300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 37 | 20230914 | 183200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 38 | 20230914 | 183100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 39 | 20230914 | 183000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 40 | 20230914 | 182900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 41 | 20230914 | 182800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 42 | 20230914 | 182700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 43 | 20230914 | 182600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 44 | 20230914 | 182500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 45 | 20230914 | 182400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 46 | 20230914 | 182300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 47 | 20230914 | 182200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 48 | 20230914 | 182100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 49 | 20230914 | 182000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 50 | 20230914 | 181900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 51 | 20230914 | 181800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 52 | 20230914 | 181700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 53 | 20230914 | 181600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 54 | 20230914 | 181500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 55 | 20230914 | 181400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 56 | 20230914 | 181300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 57 | 20230914 | 181200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 58 | 20230914 | 181100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 59 | 20230914 | 181000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 60 | 20230914 | 180900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 61 | 20230914 | 180800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 62 | 20230914 | 180700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 9419 |
| 63 | 20230914 | 180600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 64 | 20230914 | 180500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 65 | 20230914 | 180400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 66 | 20230914 | 180300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 67 | 20230914 | 180200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 68 | 20230914 | 180100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 69 | 20230914 | 180000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 70 | 20230914 | 175900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 71 | 20230914 | 175800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 72 | 20230914 | 175700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 73 | 20230914 | 175600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 74 | 20230914 | 175500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 75 | 20230914 | 175400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 76 | 20230914 | 175300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 77 | 20230914 | 175200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 78 | 20230914 | 175100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 79 | 20230914 | 175000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 80 | 20230914 | 174900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 81 | 20230914 | 174800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 82 | 20230914 | 174700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 83 | 20230914 | 174600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 84 | 20230914 | 174500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 85 | 20230914 | 174400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 86 | 20230914 | 174300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 87 | 20230914 | 174200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 88 | 20230914 | 174100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 89 | 20230914 | 174000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 90 | 20230914 | 173900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 91 | 20230914 | 173800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 92 | 20230914 | 173700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 9419 |
| 93 | 20230914 | 173600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 94 | 20230914 | 173500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 95 | 20230914 | 173400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 96 | 20230914 | 173300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 97 | 20230914 | 173200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 98 | 20230914 | 173100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 99 | 20230914 | 173000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 100 | 20230914 | 172900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 101 | 20230914 | 172800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 102 | 20230914 | 172700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 103 | 20230914 | 172600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 104 | 20230914 | 172500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 105 | 20230914 | 172400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 106 | 20230914 | 172300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 107 | 20230914 | 172200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 108 | 20230914 | 172100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 109 | 20230914 | 172000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 110 | 20230914 | 171900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 111 | 20230914 | 171800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 112 | 20230914 | 171700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 113 | 20230914 | 171600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 114 | 20230914 | 171500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 115 | 20230914 | 171400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 116 | 20230914 | 171300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 117 | 20230914 | 171200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 118 | 20230914 | 171100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 119 | 20230914 | 171000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 120 | 20230914 | 170900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 121 | 20230914 | 170800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 122 | 20230914 | 170700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 9419 |
| 123 | 20230914 | 170600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 124 | 20230914 | 170500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 125 | 20230914 | 170400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 126 | 20230914 | 170300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 127 | 20230914 | 170200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 128 | 20230914 | 170100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 129 | 20230914 | 170000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 130 | 20230914 | 165900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 131 | 20230914 | 165800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 132 | 20230914 | 165700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 133 | 20230914 | 165600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 134 | 20230914 | 165500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 135 | 20230914 | 165400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 136 | 20230914 | 165300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 137 | 20230914 | 165200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 138 | 20230914 | 165100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 139 | 20230914 | 165000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 140 | 20230914 | 164900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 141 | 20230914 | 164800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 142 | 20230914 | 164700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 143 | 20230914 | 164600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 144 | 20230914 | 164500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 145 | 20230914 | 164400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 146 | 20230914 | 164300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 147 | 20230914 | 164200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 148 | 20230914 | 164100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 149 | 20230914 | 164000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 150 | 20230914 | 163900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 151 | 20230914 | 163800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 152 | 20230914 | 163700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 9419 |
| 153 | 20230914 | 163600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 154 | 20230914 | 163500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 155 | 20230914 | 163400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 156 | 20230914 | 163300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 157 | 20230914 | 163200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 158 | 20230914 | 163100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 159 | 20230914 | 163000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 160 | 20230914 | 162900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 161 | 20230914 | 162800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 162 | 20230914 | 162700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 163 | 20230914 | 162600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 164 | 20230914 | 162500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 165 | 20230914 | 162400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 166 | 20230914 | 162300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 167 | 20230914 | 162200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 168 | 20230914 | 162100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 169 | 20230914 | 162000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 170 | 20230914 | 161900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 171 | 20230914 | 161800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 172 | 20230914 | 161700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 173 | 20230914 | 161600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 174 | 20230914 | 161500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 175 | 20230914 | 161400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 176 | 20230914 | 161300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 177 | 20230914 | 161200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 178 | 20230914 | 161100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 179 | 20230914 | 161000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 180 | 20230914 | 160900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 181 | 20230914 | 160800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 182 | 20230914 | 160700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 9419 |
| 183 | 20230914 | 160600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 184 | 20230914 | 160500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 185 | 20230914 | 160400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 186 | 20230914 | 160300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 187 | 20230914 | 160200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 188 | 20230914 | 160100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 189 | 20230914 | 160000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 190 | 20230914 | 155900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 191 | 20230914 | 155800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 192 | 20230914 | 155700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 193 | 20230914 | 155600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 194 | 20230914 | 155500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 195 | 20230914 | 155400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 196 | 20230914 | 155300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 197 | 20230914 | 155200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 198 | 20230914 | 155100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 199 | 20230914 | 155000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 200 | 20230914 | 154900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 201 | 20230914 | 154800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 202 | 20230914 | 154700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 203 | 20230914 | 154600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 204 | 20230914 | 154500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 205 | 20230914 | 154400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 206 | 20230914 | 154300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 207 | 20230914 | 154200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 208 | 20230914 | 154100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 209 | 20230914 | 154000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 210 | 20230914 | 153900 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 211 | 20230914 | 153800 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 212 | 20230914 | 153700 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 9419 |
| 213 | 20230914 | 153600 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 214 | 20230914 | 153500 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 215 | 20230914 | 153400 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 216 | 20230914 | 153300 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 217 | 20230914 | 153200 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 218 | 20230914 | 153100 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 0 |
| 219 | 20230914 | 153000 | 2326256060 | 8580 | 8580 | 8580 | 8580 | 9419 |
| 220 | 20230914 | 152900 | 2245441040 | 8580 | 8580 | 8580 | 8580 | 0 |
| 221 | 20230914 | 152800 | 2245441040 | 8580 | 8580 | 8580 | 8580 | 0 |
| 222 | 20230914 | 152700 | 2245441040 | 8580 | 8580 | 8580 | 8580 | 0 |
| 223 | 20230914 | 152600 | 2245441040 | 8580 | 8580 | 8580 | 8580 | 0 |
| 224 | 20230914 | 152500 | 2245441040 | 8580 | 8580 | 8580 | 8580 | 0 |
| 225 | 20230914 | 152400 | 2245441040 | 8580 | 8580 | 8580 | 8580 | 0 |
| 226 | 20230914 | 152300 | 2245441040 | 8580 | 8580 | 8580 | 8580 | 0 |
| 227 | 20230914 | 152200 | 2245441040 | 8580 | 8580 | 8580 | 8580 | 0 |
| 228 | 20230914 | 152100 | 2245441040 | 8580 | 8580 | 8580 | 8580 | 0 |
| 229 | 20230914 | 152000 | 2245441040 | 8580 | 8580 | 8580 | 8580 | 0 |
| 230 | 20230914 | 151900 | 2245441040 | 8580 | 8580 | 8580 | 8550 | 123 |
| 231 | 20230914 | 151800 | 2244388180 | 8550 | 8580 | 8580 | 8550 | 168 |
| 232 | 20230914 | 151700 | 2242947640 | 8580 | 8580 | 8580 | 8540 | 513 |
| 233 | 20230914 | 151600 | 2238547620 | 8580 | 8580 | 8580 | 8540 | 23 |
| 234 | 20230914 | 151500 | 2238351000 | 8580 | 8560 | 8580 | 8540 | 733 |
| 235 | 20230914 | 151400 | 2232072790 | 8580 | 8580 | 8580 | 8550 | 622 |
| 236 | 20230914 | 151300 | 2226737740 | 8580 | 8530 | 8580 | 8530 | 414 |
| 237 | 20230914 | 151200 | 2223194700 | 8550 | 8570 | 8580 | 8540 | 322 |
| 238 | 20230914 | 151100 | 2220441510 | 8570 | 8580 | 8580 | 8570 | 268 |
| 239 | 20230914 | 151000 | 2218142160 | 8580 | 8580 | 8580 | 8580 | 312 |
| 240 | 20230914 | 150900 | 2215465200 | 8580 | 8570 | 8580 | 8570 | 670 |
| 241 | 20230914 | 150800 | 2209723080 | 8570 | 8570 | 8570 | 8530 | 418 |
| 242 | 20230914 | 150700 | 2206151470 | 8570 | 8560 | 8570 | 8530 | 182 |
| 243 | 20230914 | 150600 | 2204593780 | 8560 | 8560 | 8560 | 8530 | 379 |
| 244 | 20230914 | 150500 | 2201352100 | 8560 | 8560 | 8560 | 8530 | 466 |
| 245 | 20230914 | 150400 | 2197368720 | 8560 | 8550 | 8560 | 8550 | 18 |
| 246 | 20230914 | 150300 | 2197214660 | 8550 | 8530 | 8550 | 8510 | 711 |
| 247 | 20230914 | 150200 | 2191148030 | 8520 | 8530 | 8530 | 8510 | 440 |
| 248 | 20230914 | 150100 | 2187396300 | 8540 | 8560 | 8560 | 8530 | 584 |
| 249 | 20230914 | 150000 | 2182408240 | 8560 | 8520 | 8560 | 8500 | 1502 |
| 250 | 20230914 | 145900 | 2169628290 | 8520 | 8510 | 8530 | 8510 | 1147 |
| 251 | 20230914 | 145800 | 2159864120 | 8520 | 8520 | 8530 | 8510 | 2805 |
| 252 | 20230914 | 145700 | 2135985910 | 8530 | 8520 | 8540 | 8520 | 1199 |
| 253 | 20230914 | 145600 | 2125766640 | 8530 | 8530 | 8540 | 8520 | 1315 |
| 254 | 20230914 | 145500 | 2114553720 | 8530 | 8540 | 8550 | 8530 | 695 |
| 255 | 20230914 | 145400 | 2108621080 | 8540 | 8530 | 8550 | 8520 | 2493 |
| 256 | 20230914 | 145300 | 2087344150 | 8530 | 8530 | 8530 | 8520 | 836 |
| 257 | 20230914 | 145200 | 2080217180 | 8530 | 8530 | 8540 | 8520 | 1764 |
| 258 | 20230914 | 145100 | 2065176390 | 8530 | 8530 | 8540 | 8520 | 2057 |
| 259 | 20230914 | 145000 | 2047632080 | 8530 | 8530 | 8540 | 8520 | 1769 |
| 260 | 20230914 | 144900 | 2032549450 | 8520 | 8520 | 8530 | 8520 | 1291 |
| 261 | 20230914 | 144800 | 2021549560 | 8520 | 8520 | 8530 | 8520 | 1233 |
| 262 | 20230914 | 144700 | 2011044280 | 8510 | 8540 | 8540 | 8510 | 3203 |
| 263 | 20230914 | 144600 | 1983745680 | 8540 | 8560 | 8560 | 8540 | 1514 |
| 264 | 20230914 | 144500 | 1970816020 | 8560 | 8550 | 8560 | 8540 | 2450 |
| 265 | 20230914 | 144400 | 1949862050 | 8560 | 8560 | 8570 | 8560 | 413 |
| 266 | 20230914 | 144300 | 1946326750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 267 | 20230914 | 144200 | 1946326750 | 8540 | 8560 | 8560 | 8540 | 1270 |
| 268 | 20230914 | 144100 | 1935462020 | 8570 | 8580 | 8580 | 8570 | 890 |
| 269 | 20230914 | 144000 | 1927828300 | 8580 | 8590 | 8590 | 8580 | 2837 |
| 270 | 20230914 | 143900 | 1903465470 | 8590 | 8600 | 8600 | 8590 | 5000 |
| 271 | 20230914 | 143800 | 1860499930 | 8610 | 8610 | 8610 | 8610 | 124 |
| 272 | 20230914 | 143700 | 1859432290 | 8600 | 8600 | 8600 | 8600 | 12 |
| 273 | 20230914 | 143600 | 1859329090 | 8600 | 8610 | 8620 | 8600 | 1280 |
| 274 | 20230914 | 143500 | 1848309900 | 8620 | 8610 | 8620 | 8610 | 102 |
| 275 | 20230914 | 143400 | 1847431670 | 8620 | 8610 | 8620 | 8610 | 539 |
| 276 | 20230914 | 143300 | 1842790870 | 8610 | 8610 | 8610 | 8610 | 515 |
| 277 | 20230914 | 143200 | 1838356720 | 8620 | 8610 | 8620 | 8610 | 3 |
| 278 | 20230914 | 143100 | 1838330880 | 8610 | 8610 | 8610 | 8610 | 0 |
| 279 | 20230914 | 143000 | 1838330880 | 8610 | 8630 | 8630 | 8610 | 234 |
| 280 | 20230914 | 142900 | 1836311860 | 8620 | 8610 | 8620 | 8610 | 1371 |
| 281 | 20230914 | 142800 | 1824495650 | 8620 | 8620 | 8620 | 8610 | 38 |
| 282 | 20230914 | 142700 | 1824168290 | 8610 | 8620 | 8620 | 8610 | 152 |
| 283 | 20230914 | 142600 | 1822858070 | 8620 | 8610 | 8620 | 8610 | 453 |
| 284 | 20230914 | 142500 | 1818957400 | 8620 | 8620 | 8620 | 8620 | 39 |
| 285 | 20230914 | 142400 | 1818621220 | 8610 | 8610 | 8610 | 8610 | 114 |
| 286 | 20230914 | 142300 | 1817639680 | 8610 | 8610 | 8610 | 8610 | 25 |
| 287 | 20230914 | 142200 | 1817424430 | 8610 | 8610 | 8610 | 8610 | 94 |
| 288 | 20230914 | 142100 | 1816615090 | 8610 | 8600 | 8610 | 8600 | 655 |
| 289 | 20230914 | 142000 | 1810976540 | 8600 | 8600 | 8600 | 8600 | 799 |
| 290 | 20230914 | 141900 | 1804105140 | 8600 | 8600 | 8610 | 8600 | 499 |
| 291 | 20230914 | 141800 | 1799812840 | 8610 | 8610 | 8610 | 8610 | 0 |
| 292 | 20230914 | 141700 | 1799812840 | 8610 | 8600 | 8610 | 8600 | 47 |
| 293 | 20230914 | 141600 | 1799408270 | 8600 | 8590 | 8600 | 8590 | 1290 |
| 294 | 20230914 | 141500 | 1788314330 | 8590 | 8590 | 8600 | 8590 | 420 |
| 295 | 20230914 | 141400 | 1784706220 | 8600 | 8600 | 8600 | 8600 | 237 |
| 296 | 20230914 | 141300 | 1782668020 | 8590 | 8590 | 8600 | 8590 | 672 |
| 297 | 20230914 | 141200 | 1776894540 | 8600 | 8590 | 8600 | 8590 | 400 |
| 298 | 20230914 | 141100 | 1773458210 | 8600 | 8600 | 8600 | 8600 | 9 |
| 299 | 20230914 | 141000 | 1773380810 | 8600 | 8600 | 8600 | 8600 | 915 |
| 300 | 20230914 | 140900 | 1765511810 | 8600 | 8600 | 8600 | 8600 | 246 |
| 301 | 20230914 | 140800 | 1763396210 | 8610 | 8610 | 8610 | 8600 | 316 |
| 302 | 20230914 | 140700 | 1760677780 | 8600 | 8610 | 8610 | 8600 | 69 |
| 303 | 20230914 | 140600 | 1760084010 | 8610 | 8610 | 8610 | 8610 | 685 |
| 304 | 20230914 | 140500 | 1754186160 | 8610 | 8610 | 8610 | 8610 | 438 |
| 305 | 20230914 | 140400 | 1750414980 | 8600 | 8600 | 8610 | 8600 | 424 |
| 306 | 20230914 | 140300 | 1746767710 | 8610 | 8610 | 8610 | 8610 | 38 |
| 307 | 20230914 | 140200 | 1746440530 | 8610 | 8610 | 8610 | 8610 | 3 |
| 308 | 20230914 | 140100 | 1746414700 | 8610 | 8610 | 8620 | 8610 | 374 |
| 309 | 20230914 | 140000 | 1743194550 | 8620 | 8620 | 8620 | 8620 | 2 |
| 310 | 20230914 | 135900 | 1743177310 | 8620 | 8630 | 8630 | 8600 | 444 |
| 311 | 20230914 | 135800 | 1739356980 | 8620 | 8620 | 8630 | 8620 | 310 |
| 312 | 20230914 | 135700 | 1736683000 | 8630 | 8630 | 8630 | 8620 | 1801 |
| 313 | 20230914 | 135600 | 1721144570 | 8620 | 8600 | 8620 | 8600 | 9224 |
| 314 | 20230914 | 135500 | 1641721950 | 8610 | 8610 | 8610 | 8600 | 58 |
| 315 | 20230914 | 135400 | 1641222690 | 8610 | 8600 | 8610 | 8600 | 205 |
| 316 | 20230914 | 135300 | 1639459350 | 8610 | 8600 | 8610 | 8600 | 31 |
| 317 | 20230914 | 135200 | 1639192740 | 8610 | 8610 | 8610 | 8610 | 36 |
| 318 | 20230914 | 135100 | 1638882780 | 8610 | 8610 | 8610 | 8610 | 32 |
| 319 | 20230914 | 135000 | 1638607260 | 8610 | 8600 | 8610 | 8600 | 353 |
| 320 | 20230914 | 134900 | 1635571200 | 8610 | 8600 | 8610 | 8600 | 557 |
| 321 | 20230914 | 134800 | 1630775930 | 8610 | 8610 | 8610 | 8610 | 0 |
| 322 | 20230914 | 134700 | 1630775930 | 8610 | 8590 | 8610 | 8590 | 467 |
| 323 | 20230914 | 134600 | 1626762570 | 8600 | 8590 | 8600 | 8590 | 843 |
| 324 | 20230914 | 134500 | 1619518050 | 8590 | 8590 | 8590 | 8590 | 43 |
| 325 | 20230914 | 134400 | 1619148680 | 8590 | 8590 | 8590 | 8590 | 33 |
| 326 | 20230914 | 134300 | 1618865210 | 8590 | 8590 | 8600 | 8590 | 131 |
| 327 | 20230914 | 134200 | 1617739910 | 8600 | 8600 | 8600 | 8600 | 38 |
| 328 | 20230914 | 134100 | 1617413110 | 8600 | 8600 | 8600 | 8600 | 53 |
| 329 | 20230914 | 134000 | 1616957310 | 8600 | 8600 | 8600 | 8600 | 45 |
| 330 | 20230914 | 133900 | 1616570310 | 8610 | 8610 | 8610 | 8600 | 51 |
| 331 | 20230914 | 133800 | 1616131290 | 8610 | 8610 | 8610 | 8610 | 1250 |
| 332 | 20230914 | 133700 | 1605368790 | 8610 | 8590 | 8610 | 8590 | 3074 |
| 333 | 20230914 | 133600 | 1578946500 | 8590 | 8580 | 8590 | 8580 | 684 |
| 334 | 20230914 | 133500 | 1573077440 | 8590 | 8560 | 8590 | 8560 | 1272 |
| 335 | 20230914 | 133400 | 1562173490 | 8560 | 8560 | 8560 | 8560 | 0 |
| 336 | 20230914 | 133300 | 1562173490 | 8560 | 8560 | 8560 | 8560 | 33 |
| 337 | 20230914 | 133200 | 1561891010 | 8550 | 8560 | 8560 | 8550 | 1102 |
| 338 | 20230914 | 133100 | 1552459800 | 8560 | 8560 | 8560 | 8560 | 37 |
| 339 | 20230914 | 133000 | 1552143080 | 8560 | 8560 | 8560 | 8560 | 0 |
| 340 | 20230914 | 132900 | 1552143080 | 8560 | 8560 | 8560 | 8550 | 859 |
| 341 | 20230914 | 132800 | 1544796810 | 8570 | 8560 | 8570 | 8560 | 453 |
| 342 | 20230914 | 132700 | 1540915690 | 8560 | 8560 | 8560 | 8560 | 161 |
| 343 | 20230914 | 132600 | 1539537530 | 8560 | 8560 | 8560 | 8560 | 32 |
| 344 | 20230914 | 132500 | 1539263610 | 8560 | 8560 | 8570 | 8560 | 663 |
| 345 | 20230914 | 132400 | 1533588320 | 8560 | 8560 | 8560 | 8560 | 51 |
| 346 | 20230914 | 132300 | 1533151760 | 8560 | 8560 | 8560 | 8560 | 10 |
| 347 | 20230914 | 132200 | 1533066160 | 8560 | 8550 | 8560 | 8550 | 636 |
| 348 | 20230914 | 132100 | 1527625520 | 8560 | 8550 | 8560 | 8550 | 79 |
| 349 | 20230914 | 132000 | 1526949710 | 8550 | 8560 | 8580 | 8550 | 1355 |
| 350 | 20230914 | 131900 | 1515351740 | 8580 | 8580 | 8580 | 8580 | 34 |
| 351 | 20230914 | 131800 | 1515060020 | 8560 | 8580 | 8580 | 8560 | 271 |
| 352 | 20230914 | 131700 | 1512740140 | 8570 | 8570 | 8580 | 8570 | 394 |
| 353 | 20230914 | 131600 | 1509363200 | 8580 | 8570 | 8580 | 8570 | 745 |
| 354 | 20230914 | 131500 | 1502978530 | 8570 | 8570 | 8570 | 8560 | 588 |
| 355 | 20230914 | 131400 | 1497943370 | 8560 | 8570 | 8570 | 8560 | 127 |
| 356 | 20230914 | 131300 | 1496854990 | 8570 | 8570 | 8570 | 8570 | 56 |
| 357 | 20230914 | 131200 | 1496375070 | 8570 | 8560 | 8570 | 8560 | 892 |
| 358 | 20230914 | 131100 | 1488737210 | 8560 | 8560 | 8560 | 8550 | 311 |
| 359 | 20230914 | 131000 | 1486077570 | 8560 | 8550 | 8560 | 8550 | 54 |
| 360 | 20230914 | 130900 | 1485615360 | 8560 | 8550 | 8560 | 8550 | 53 |
| 361 | 20230914 | 130800 | 1485161700 | 8560 | 8570 | 8570 | 8560 | 161 |
| 362 | 20230914 | 130700 | 1483782670 | 8580 | 8580 | 8580 | 8580 | 0 |
| 363 | 20230914 | 130600 | 1483782670 | 8580 | 8580 | 8580 | 8580 | 51 |
| 364 | 20230914 | 130500 | 1483345090 | 8580 | 8580 | 8580 | 8580 | 38 |
| 365 | 20230914 | 130400 | 1483019050 | 8580 | 8580 | 8580 | 8560 | 265 |
| 366 | 20230914 | 130300 | 1480750530 | 8580 | 8570 | 8580 | 8570 | 263 |
| 367 | 20230914 | 130200 | 1478496600 | 8570 | 8560 | 8570 | 8560 | 42 |
| 368 | 20230914 | 130100 | 1478137070 | 8570 | 8570 | 8570 | 8570 | 167 |
| 369 | 20230914 | 130000 | 1476705880 | 8580 | 8580 | 8580 | 8580 | 1 |
| 370 | 20230914 | 125900 | 1476697300 | 8580 | 8580 | 8580 | 8580 | 45 |
| 371 | 20230914 | 125800 | 1476311200 | 8580 | 8590 | 8590 | 8580 | 95 |
| 372 | 20230914 | 125700 | 1475495480 | 8590 | 8590 | 8590 | 8570 | 361 |
| 373 | 20230914 | 125600 | 1472398920 | 8590 | 8580 | 8590 | 8580 | 142 |
| 374 | 20230914 | 125500 | 1471180550 | 8580 | 8580 | 8580 | 8580 | 1 |
| 375 | 20230914 | 125400 | 1471171970 | 8580 | 8580 | 8580 | 8580 | 85 |
| 376 | 20230914 | 125300 | 1470442670 | 8580 | 8590 | 8590 | 8570 | 415 |
| 377 | 20230914 | 125200 | 1466885890 | 8590 | 8580 | 8590 | 8570 | 136 |
| 378 | 20230914 | 125100 | 1465718750 | 8590 | 8570 | 8590 | 8570 | 1288 |
| 379 | 20230914 | 125000 | 1454669790 | 8570 | 8560 | 8570 | 8560 | 232 |
| 380 | 20230914 | 124900 | 1452683430 | 8570 | 8570 | 8570 | 8570 | 41 |
| 381 | 20230914 | 124800 | 1452332060 | 8570 | 8570 | 8570 | 8570 | 16 |
| 382 | 20230914 | 124700 | 1452194940 | 8570 | 8570 | 8570 | 8560 | 44 |
| 383 | 20230914 | 124600 | 1451817960 | 8570 | 8580 | 8580 | 8570 | 279 |
| 384 | 20230914 | 124500 | 1449426630 | 8580 | 8580 | 8580 | 8580 | 160 |
| 385 | 20230914 | 124400 | 1448053830 | 8580 | 8560 | 8580 | 8560 | 406 |
| 386 | 20230914 | 124300 | 1444575580 | 8570 | 8570 | 8570 | 8570 | 57 |
| 387 | 20230914 | 124200 | 1444087090 | 8580 | 8570 | 8580 | 8570 | 80 |
| 388 | 20230914 | 124100 | 1443401480 | 8570 | 8570 | 8570 | 8570 | 1 |
| 389 | 20230914 | 124000 | 1443392910 | 8570 | 8570 | 8570 | 8570 | 32 |
| 390 | 20230914 | 123900 | 1443118670 | 8560 | 8570 | 8570 | 8560 | 432 |
| 391 | 20230914 | 123800 | 1439419540 | 8570 | 8570 | 8570 | 8560 | 52 |
| 392 | 20230914 | 123700 | 1438973950 | 8570 | 8570 | 8570 | 8560 | 255 |
| 393 | 20230914 | 123600 | 1436789210 | 8570 | 8580 | 8580 | 8570 | 48 |
| 394 | 20230914 | 123500 | 1436377750 | 8570 | 8560 | 8570 | 8560 | 732 |
| 395 | 20230914 | 123400 | 1430109810 | 8560 | 8560 | 8560 | 8560 | 0 |
| 396 | 20230914 | 123300 | 1430109810 | 8560 | 8550 | 8560 | 8550 | 39 |
| 397 | 20230914 | 123200 | 1429776050 | 8550 | 8550 | 8550 | 8550 | 360 |
| 398 | 20230914 | 123100 | 1426698050 | 8560 | 8560 | 8560 | 8560 | 155 |
| 399 | 20230914 | 123000 | 1425371250 | 8560 | 8560 | 8560 | 8560 | 0 |
| 400 | 20230914 | 122900 | 1425371250 | 8560 | 8540 | 8560 | 8540 | 324 |
| 401 | 20230914 | 122800 | 1422603630 | 8540 | 8550 | 8560 | 8540 | 266 |
| 402 | 20230914 | 122700 | 1420329230 | 8550 | 8550 | 8550 | 8550 | 266 |
| 403 | 20230914 | 122600 | 1418054930 | 8560 | 8550 | 8560 | 8550 | 162 |
| 404 | 20230914 | 122500 | 1416669450 | 8560 | 8560 | 8560 | 8560 | 85 |
| 405 | 20230914 | 122400 | 1415941850 | 8570 | 8570 | 8570 | 8570 | 37 |
| 406 | 20230914 | 122300 | 1415624760 | 8560 | 8560 | 8560 | 8560 | 54 |
| 407 | 20230914 | 122200 | 1415162520 | 8560 | 8560 | 8560 | 8560 | 592 |
| 408 | 20230914 | 122100 | 1410095000 | 8560 | 8560 | 8560 | 8560 | 37 |
| 409 | 20230914 | 122000 | 1409778280 | 8560 | 8560 | 8560 | 8560 | 1 |
| 410 | 20230914 | 121900 | 1409769720 | 8560 | 8550 | 8560 | 8550 | 38 |
| 411 | 20230914 | 121800 | 1409444500 | 8550 | 8570 | 8570 | 8550 | 396 |
| 412 | 20230914 | 121700 | 1406058600 | 8570 | 8570 | 8570 | 8570 | 35 |
| 413 | 20230914 | 121600 | 1405758650 | 8570 | 8570 | 8570 | 8570 | 1 |
| 414 | 20230914 | 121500 | 1405750080 | 8550 | 8550 | 8570 | 8550 | 784 |
| 415 | 20230914 | 121400 | 1399046200 | 8550 | 8550 | 8550 | 8550 | 205 |
| 416 | 20230914 | 121300 | 1397293450 | 8570 | 8570 | 8570 | 8570 | 35 |
| 417 | 20230914 | 121200 | 1396993500 | 8570 | 8560 | 8570 | 8560 | 397 |
| 418 | 20230914 | 121100 | 1393594840 | 8570 | 8570 | 8570 | 8560 | 376 |
| 419 | 20230914 | 121000 | 1390373320 | 8580 | 8570 | 8580 | 8570 | 94 |
| 420 | 20230914 | 120900 | 1389567400 | 8580 | 8580 | 8580 | 8580 | 0 |
| 421 | 20230914 | 120800 | 1389567400 | 8580 | 8570 | 8580 | 8560 | 137 |
| 422 | 20230914 | 120700 | 1388393820 | 8580 | 8590 | 8590 | 8570 | 870 |
| 423 | 20230914 | 120600 | 1380936040 | 8590 | 8590 | 8590 | 8580 | 65 |
| 424 | 20230914 | 120500 | 1380377920 | 8590 | 8570 | 8590 | 8570 | 234 |
| 425 | 20230914 | 120400 | 1378372280 | 8570 | 8570 | 8570 | 8570 | 285 |
| 426 | 20230914 | 120300 | 1375929830 | 8590 | 8580 | 8590 | 8570 | 691 |
| 427 | 20230914 | 120200 | 1370005090 | 8580 | 8580 | 8580 | 8580 | 100 |
| 428 | 20230914 | 120100 | 1369147090 | 8590 | 8590 | 8600 | 8590 | 509 |
| 429 | 20230914 | 120000 | 1364774440 | 8590 | 8600 | 8600 | 8590 | 259 |
| 430 | 20230914 | 115900 | 1362549620 | 8600 | 8600 | 8600 | 8600 | 36 |
| 431 | 20230914 | 115800 | 1362240020 | 8600 | 8600 | 8600 | 8600 | 32 |
| 432 | 20230914 | 115700 | 1361964820 | 8590 | 8590 | 8590 | 8590 | 378 |
| 433 | 20230914 | 115600 | 1358717800 | 8600 | 8590 | 8600 | 8590 | 85 |
| 434 | 20230914 | 115500 | 1357987300 | 8590 | 8610 | 8610 | 8590 | 352 |
| 435 | 20230914 | 115400 | 1354961820 | 8610 | 8600 | 8610 | 8600 | 78 |
| 436 | 20230914 | 115300 | 1354290680 | 8610 | 8610 | 8610 | 8600 | 876 |
| 437 | 20230914 | 115200 | 1346750440 | 8610 | 8610 | 8610 | 8610 | 69 |
| 438 | 20230914 | 115100 | 1346156350 | 8610 | 8600 | 8610 | 8600 | 309 |
| 439 | 20230914 | 115000 | 1343498170 | 8600 | 8600 | 8600 | 8600 | 53 |
| 440 | 20230914 | 114900 | 1343042370 | 8600 | 8610 | 8610 | 8600 | 405 |
| 441 | 20230914 | 114800 | 1339557880 | 8610 | 8600 | 8610 | 8600 | 342 |
| 442 | 20230914 | 114700 | 1336616660 | 8610 | 8610 | 8610 | 8610 | 33 |
| 443 | 20230914 | 114600 | 1336332530 | 8610 | 8610 | 8610 | 8610 | 243 |
| 444 | 20230914 | 114500 | 1334240300 | 8620 | 8620 | 8620 | 8620 | 35 |
| 445 | 20230914 | 114400 | 1333938600 | 8620 | 8620 | 8620 | 8620 | 12 |
| 446 | 20230914 | 114300 | 1333835160 | 8630 | 8600 | 8630 | 8600 | 425 |
| 447 | 20230914 | 114200 | 1330173370 | 8610 | 8620 | 8620 | 8610 | 356 |
| 448 | 20230914 | 114100 | 1327107620 | 8620 | 8620 | 8620 | 8620 | 0 |
| 449 | 20230914 | 114000 | 1327107620 | 8620 | 8620 | 8620 | 8610 | 214 |
| 450 | 20230914 | 113900 | 1325264240 | 8620 | 8600 | 8620 | 8600 | 512 |
| 451 | 20230914 | 113800 | 1320857970 | 8600 | 8600 | 8610 | 8600 | 65 |
| 452 | 20230914 | 113700 | 1320298610 | 8610 | 8610 | 8610 | 8600 | 180 |
| 453 | 20230914 | 113600 | 1318749240 | 8610 | 8620 | 8620 | 8610 | 63 |
| 454 | 20230914 | 113500 | 1318206440 | 8620 | 8620 | 8630 | 8610 | 798 |
| 455 | 20230914 | 113400 | 1311331780 | 8620 | 8620 | 8620 | 8620 | 3 |
| 456 | 20230914 | 113300 | 1311305920 | 8620 | 8620 | 8620 | 8620 | 150 |
| 457 | 20230914 | 113200 | 1310012920 | 8620 | 8620 | 8620 | 8620 | 165 |
| 458 | 20230914 | 113100 | 1308590620 | 8630 | 8620 | 8630 | 8620 | 839 |
| 459 | 20230914 | 113000 | 1301358060 | 8620 | 8610 | 8620 | 8610 | 131 |
| 460 | 20230914 | 112900 | 1300229070 | 8620 | 8630 | 8630 | 8620 | 196 |
| 461 | 20230914 | 112800 | 1298538510 | 8630 | 8630 | 8630 | 8620 | 1518 |
| 462 | 20230914 | 112700 | 1285446150 | 8630 | 8620 | 8630 | 8620 | 2402 |
| 463 | 20230914 | 112600 | 1264721900 | 8630 | 8600 | 8630 | 8600 | 2502 |
| 464 | 20230914 | 112500 | 1243170060 | 8600 | 8590 | 8600 | 8590 | 338 |
| 465 | 20230914 | 112400 | 1240266630 | 8600 | 8610 | 8610 | 8600 | 1258 |
| 466 | 20230914 | 112300 | 1229444530 | 8610 | 8610 | 8610 | 8610 | 329 |
| 467 | 20230914 | 112200 | 1226611840 | 8610 | 8600 | 8610 | 8590 | 5921 |
| 468 | 20230914 | 112100 | 1175690300 | 8610 | 8610 | 8610 | 8600 | 1233 |
| 469 | 20230914 | 112000 | 1165078140 | 8610 | 8610 | 8620 | 8610 | 3092 |
| 470 | 20230914 | 111900 | 1138455510 | 8610 | 8610 | 8620 | 8610 | 5041 |
| 471 | 20230914 | 111800 | 1095049480 | 8610 | 8590 | 8610 | 8590 | 4263 |
| 472 | 20230914 | 111700 | 1058391060 | 8600 | 8590 | 8600 | 8580 | 576 |
| 473 | 20230914 | 111600 | 1053442860 | 8600 | 8570 | 8600 | 8570 | 1655 |
| 474 | 20230914 | 111500 | 1039223880 | 8580 | 8570 | 8580 | 8570 | 754 |
| 475 | 20230914 | 111400 | 1032756500 | 8560 | 8570 | 8570 | 8560 | 887 |
| 476 | 20230914 | 111300 | 1025158720 | 8570 | 8580 | 8580 | 8570 | 647 |
| 477 | 20230914 | 111200 | 1019610520 | 8580 | 8560 | 8580 | 8550 | 3603 |
| 478 | 20230914 | 111100 | 988719580 | 8530 | 8540 | 8570 | 8530 | 2005 |
| 479 | 20230914 | 111000 | 971566900 | 8510 | 8540 | 8540 | 8510 | 1130 |
| 480 | 20230914 | 110900 | 961925040 | 8530 | 8530 | 8530 | 8530 | 442 |
| 481 | 20230914 | 110800 | 958154780 | 8510 | 8520 | 8530 | 8510 | 43 |
| 482 | 20230914 | 110700 | 957788020 | 8510 | 8520 | 8530 | 8510 | 2511 |
| 483 | 20230914 | 110600 | 936397950 | 8510 | 8500 | 8510 | 8500 | 404 |
| 484 | 20230914 | 110500 | 932960030 | 8500 | 8490 | 8510 | 8480 | 581 |
| 485 | 20230914 | 110400 | 928025230 | 8460 | 8460 | 8460 | 8460 | 7 |
| 486 | 20230914 | 110300 | 927966010 | 8480 | 8490 | 8500 | 8480 | 822 |
| 487 | 20230914 | 110200 | 920986670 | 8490 | 8480 | 8490 | 8480 | 26 |
| 488 | 20230914 | 110100 | 920765950 | 8480 | 8460 | 8480 | 8460 | 389 |
| 489 | 20230914 | 110000 | 917467250 | 8480 | 8460 | 8480 | 8450 | 508 |
| 490 | 20230914 | 105900 | 913168740 | 8470 | 8460 | 8470 | 8460 | 107 |
| 491 | 20230914 | 105800 | 912262650 | 8470 | 8460 | 8470 | 8450 | 426 |
| 492 | 20230914 | 105700 | 908658990 | 8460 | 8460 | 8460 | 8450 | 134 |
| 493 | 20230914 | 105600 | 907525650 | 8460 | 8450 | 8460 | 8440 | 1378 |
| 494 | 20230914 | 105500 | 895883650 | 8430 | 8430 | 8430 | 8430 | 1 |
| 495 | 20230914 | 105400 | 895875220 | 8420 | 8450 | 8450 | 8420 | 5033 |
| 496 | 20230914 | 105300 | 853453140 | 8450 | 8450 | 8450 | 8450 | 230 |
| 497 | 20230914 | 105200 | 851509640 | 8450 | 8460 | 8460 | 8450 | 143 |
| 498 | 20230914 | 105100 | 850300920 | 8450 | 8450 | 8450 | 8450 | 1475 |
| 499 | 20230914 | 105000 | 837837170 | 8460 | 8460 | 8460 | 8460 | 32 |
| 500 | 20230914 | 104900 | 837566450 | 8450 | 8460 | 8460 | 8450 | 198 |
| 501 | 20230914 | 104800 | 835893000 | 8450 | 8460 | 8460 | 8450 | 452 |
| 502 | 20230914 | 104700 | 832069090 | 8460 | 8460 | 8460 | 8460 | 112 |
| 503 | 20230914 | 104600 | 831121570 | 8460 | 8450 | 8460 | 8450 | 358 |
| 504 | 20230914 | 104500 | 828096460 | 8460 | 8440 | 8460 | 8440 | 45 |
| 505 | 20230914 | 104400 | 827715870 | 8440 | 8460 | 8460 | 8440 | 103 |
| 506 | 20230914 | 104300 | 826846510 | 8450 | 8460 | 8460 | 8440 | 151 |
| 507 | 20230914 | 104200 | 825570420 | 8440 | 8460 | 8460 | 8440 | 271 |
| 508 | 20230914 | 104100 | 823282480 | 8440 | 8450 | 8450 | 8440 | 640 |
| 509 | 20230914 | 104000 | 817876470 | 8460 | 8450 | 8460 | 8450 | 279 |
| 510 | 20230914 | 103900 | 815518340 | 8440 | 8440 | 8440 | 8440 | 1 |
| 511 | 20230914 | 103800 | 815509900 | 8440 | 8450 | 8450 | 8440 | 401 |
| 512 | 20230914 | 103700 | 812125120 | 8440 | 8440 | 8440 | 8440 | 201 |
| 513 | 20230914 | 103600 | 810428680 | 8430 | 8440 | 8440 | 8430 | 35 |
| 514 | 20230914 | 103500 | 810133290 | 8430 | 8450 | 8450 | 8430 | 89 |
| 515 | 20230914 | 103400 | 809381800 | 8430 | 8440 | 8440 | 8430 | 7 |
| 516 | 20230914 | 103300 | 809322730 | 8440 | 8440 | 8450 | 8440 | 185 |
| 517 | 20230914 | 103200 | 807761000 | 8440 | 8430 | 8440 | 8430 | 571 |
| 518 | 20230914 | 103100 | 802944520 | 8430 | 8440 | 8450 | 8430 | 1545 |
| 519 | 20230914 | 103000 | 789914980 | 8450 | 8450 | 8460 | 8450 | 71 |
| 520 | 20230914 | 102900 | 789315020 | 8460 | 8460 | 8460 | 8440 | 2343 |
| 521 | 20230914 | 102800 | 769523610 | 8470 | 8460 | 8470 | 8450 | 325 |
| 522 | 20230914 | 102700 | 766775800 | 8460 | 8450 | 8460 | 8450 | 185 |
| 523 | 20230914 | 102600 | 765212200 | 8450 | 8460 | 8460 | 8450 | 154 |
| 524 | 20230914 | 102500 | 763909560 | 8460 | 8460 | 8460 | 8460 | 141 |
| 525 | 20230914 | 102400 | 762716700 | 8450 | 8460 | 8460 | 8450 | 405 |
| 526 | 20230914 | 102300 | 759294080 | 8460 | 8460 | 8460 | 8460 | 260 |
| 527 | 20230914 | 102200 | 757094480 | 8460 | 8460 | 8460 | 8460 | 54 |
| 528 | 20230914 | 102100 | 756637640 | 8450 | 8460 | 8460 | 8450 | 293 |
| 529 | 20230914 | 102000 | 754161090 | 8460 | 8460 | 8460 | 8460 | 304 |
| 530 | 20230914 | 101900 | 751589250 | 8460 | 8470 | 8470 | 8460 | 348 |
| 531 | 20230914 | 101800 | 748644690 | 8460 | 8460 | 8460 | 8460 | 0 |
| 532 | 20230914 | 101700 | 748644690 | 8460 | 8470 | 8490 | 8460 | 826 |
| 533 | 20230914 | 101600 | 741648070 | 8490 | 8490 | 8490 | 8490 | 10 |
| 534 | 20230914 | 101500 | 741563170 | 8460 | 8490 | 8490 | 8460 | 444 |
| 535 | 20230914 | 101400 | 737805490 | 8450 | 8490 | 8490 | 8450 | 2937 |
| 536 | 20230914 | 101300 | 712950070 | 8510 | 8510 | 8510 | 8510 | 36 |
| 537 | 20230914 | 101200 | 712643710 | 8510 | 8510 | 8510 | 8510 | 32 |
| 538 | 20230914 | 101100 | 712371390 | 8480 | 8490 | 8490 | 8480 | 248 |
| 539 | 20230914 | 101000 | 710266620 | 8500 | 8510 | 8510 | 8500 | 504 |
| 540 | 20230914 | 100900 | 705981950 | 8510 | 8500 | 8510 | 8500 | 307 |
| 541 | 20230914 | 100800 | 703371450 | 8500 | 8510 | 8510 | 8500 | 43 |
| 542 | 20230914 | 100700 | 703005620 | 8500 | 8500 | 8500 | 8500 | 20 |
| 543 | 20230914 | 100600 | 702835620 | 8500 | 8500 | 8510 | 8500 | 456 |
| 544 | 20230914 | 100500 | 698959280 | 8500 | 8500 | 8510 | 8500 | 173 |
| 545 | 20230914 | 100400 | 697488680 | 8500 | 8510 | 8510 | 8500 | 466 |
| 546 | 20230914 | 100300 | 693525730 | 8520 | 8520 | 8520 | 8520 | 60 |
| 547 | 20230914 | 100200 | 693014530 | 8520 | 8530 | 8530 | 8520 | 968 |
| 548 | 20230914 | 100100 | 684757990 | 8540 | 8540 | 8550 | 8540 | 81 |
| 549 | 20230914 | 100000 | 684066240 | 8540 | 8540 | 8540 | 8540 | 74 |
| 550 | 20230914 | 095900 | 683434280 | 8530 | 8530 | 8530 | 8530 | 230 |
| 551 | 20230914 | 095800 | 681472380 | 8530 | 8530 | 8530 | 8530 | 12 |
| 552 | 20230914 | 095700 | 681370020 | 8530 | 8540 | 8540 | 8530 | 1431 |
| 553 | 20230914 | 095600 | 669160750 | 8540 | 8550 | 8550 | 8540 | 584 |
| 554 | 20230914 | 095500 | 664172720 | 8560 | 8550 | 8560 | 8550 | 23 |
| 555 | 20230914 | 095400 | 663975920 | 8550 | 8550 | 8550 | 8550 | 27 |
| 556 | 20230914 | 095300 | 663745070 | 8550 | 8570 | 8570 | 8550 | 466 |
| 557 | 20230914 | 095200 | 659755960 | 8570 | 8570 | 8580 | 8570 | 1791 |
| 558 | 20230914 | 095100 | 644407080 | 8570 | 8560 | 8570 | 8560 | 1437 |
| 559 | 20230914 | 095000 | 632102850 | 8560 | 8530 | 8560 | 8530 | 909 |
| 560 | 20230914 | 094900 | 624334150 | 8530 | 8530 | 8530 | 8530 | 551 |
| 561 | 20230914 | 094800 | 619634120 | 8530 | 8530 | 8530 | 8530 | 246 |
| 562 | 20230914 | 094700 | 617535740 | 8530 | 8530 | 8530 | 8530 | 695 |
| 563 | 20230914 | 094600 | 611607390 | 8530 | 8520 | 8530 | 8510 | 56 |
| 564 | 20230914 | 094500 | 611130240 | 8520 | 8520 | 8520 | 8500 | 470 |
| 565 | 20230914 | 094400 | 607130380 | 8490 | 8520 | 8530 | 8490 | 1493 |
| 566 | 20230914 | 094300 | 594418140 | 8520 | 8470 | 8520 | 8470 | 1043 |
| 567 | 20230914 | 094200 | 585556370 | 8470 | 8460 | 8470 | 8460 | 1124 |
| 568 | 20230914 | 094100 | 576042770 | 8460 | 8470 | 8470 | 8460 | 717 |
| 569 | 20230914 | 094000 | 569974650 | 8460 | 8460 | 8460 | 8460 | 0 |
| 570 | 20230914 | 093900 | 569974650 | 8460 | 8460 | 8460 | 8460 | 300 |
| 571 | 20230914 | 093800 | 567436650 | 8460 | 8470 | 8470 | 8460 | 303 |
| 572 | 20230914 | 093700 | 564873260 | 8470 | 8470 | 8470 | 8470 | 23 |
| 573 | 20230914 | 093600 | 564678450 | 8470 | 8470 | 8470 | 8470 | 25 |
| 574 | 20230914 | 093500 | 564466700 | 8460 | 8480 | 8480 | 8460 | 817 |
| 575 | 20230914 | 093400 | 557546190 | 8480 | 8490 | 8490 | 8480 | 492 |
| 576 | 20230914 | 093300 | 553373980 | 8480 | 8490 | 8490 | 8480 | 607 |
| 577 | 20230914 | 093200 | 548225300 | 8500 | 8500 | 8500 | 8500 | 151 |
| 578 | 20230914 | 093100 | 546941800 | 8500 | 8500 | 8500 | 8490 | 403 |
| 579 | 20230914 | 093000 | 543518980 | 8490 | 8490 | 8500 | 8490 | 773 |
| 580 | 20230914 | 092900 | 536955260 | 8500 | 8500 | 8500 | 8500 | 261 |
| 581 | 20230914 | 092800 | 534736760 | 8490 | 8510 | 8520 | 8490 | 1915 |
| 582 | 20230914 | 092700 | 518457490 | 8510 | 8540 | 8540 | 8510 | 359 |
| 583 | 20230914 | 092600 | 515398390 | 8540 | 8550 | 8550 | 8530 | 701 |
| 584 | 20230914 | 092500 | 509412350 | 8540 | 8560 | 8570 | 8540 | 1684 |
| 585 | 20230914 | 092400 | 494996850 | 8560 | 8550 | 8570 | 8550 | 2300 |
| 586 | 20230914 | 092300 | 475324010 | 8540 | 8550 | 8550 | 8540 | 137 |
| 587 | 20230914 | 092200 | 474153130 | 8550 | 8550 | 8560 | 8550 | 1790 |
| 588 | 20230914 | 092100 | 458848030 | 8550 | 8520 | 8570 | 8520 | 8296 |
| 589 | 20230914 | 092000 | 387948930 | 8500 | 8510 | 8520 | 8500 | 1573 |
| 590 | 20230914 | 091900 | 374563300 | 8510 | 8520 | 8530 | 8510 | 373 |
| 591 | 20230914 | 091800 | 371386930 | 8530 | 8490 | 8530 | 8490 | 9102 |
| 592 | 20230914 | 091700 | 293937780 | 8490 | 8500 | 8500 | 8490 | 1141 |
| 593 | 20230914 | 091600 | 284247000 | 8520 | 8490 | 8520 | 8480 | 4969 |
| 594 | 20230914 | 091500 | 242015500 | 8490 | 8490 | 8500 | 8490 | 102 |
| 595 | 20230914 | 091400 | 241149510 | 8500 | 8500 | 8510 | 8500 | 4555 |
| 596 | 20230914 | 091300 | 202431160 | 8500 | 8500 | 8510 | 8470 | 958 |
| 597 | 20230914 | 091200 | 194288160 | 8490 | 8460 | 8490 | 8460 | 2198 |
| 598 | 20230914 | 091100 | 175654360 | 8460 | 8480 | 8480 | 8460 | 1644 |
| 599 | 20230914 | 091000 | 161743400 | 8470 | 8470 | 8480 | 8470 | 875 |
| 600 | 20230914 | 090900 | 154331120 | 8480 | 8470 | 8480 | 8470 | 2378 |
| 601 | 20230914 | 090800 | 134189410 | 8470 | 8460 | 8480 | 8460 | 2381 |
| 602 | 20230914 | 090700 | 114012800 | 8480 | 8440 | 8480 | 8440 | 5505 |
| 603 | 20230914 | 090600 | 67455510 | 8430 | 8390 | 8430 | 8390 | 1872 |
| 604 | 20230914 | 090500 | 51702640 | 8380 | 8410 | 8410 | 8380 | 451 |
| 605 | 20230914 | 090400 | 47914010 | 8410 | 8410 | 8420 | 8400 | 1708 |
| 606 | 20230914 | 090300 | 33546760 | 8420 | 8430 | 8430 | 8420 | 218 |
| 607 | 20230914 | 090200 | 31710600 | 8430 | 8410 | 8430 | 8410 | 1388 |
| 608 | 20230914 | 090100 | 20027620 | 8390 | 8370 | 8410 | 8370 | 1598 |
| 609 | 20230914 | 090000 | 6614340 | 8380 | 8390 | 8400 | 8380 | 788 |