30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 1551 |
| 3 | 20230918 | 190900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 4 | 20230918 | 190800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 5 | 20230918 | 190700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 6 | 20230918 | 190600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 7 | 20230918 | 190500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 8 | 20230918 | 190400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 9 | 20230918 | 190300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 10 | 20230918 | 190200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 11 | 20230918 | 190100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 12 | 20230918 | 190000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 13 | 20230918 | 185900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 14 | 20230918 | 185800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 15 | 20230918 | 185700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 16 | 20230918 | 185600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 17 | 20230918 | 185500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 18 | 20230918 | 185400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 19 | 20230918 | 185300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 20 | 20230918 | 185200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 21 | 20230918 | 185100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 22 | 20230918 | 185000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 23 | 20230918 | 184900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 24 | 20230918 | 184800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 25 | 20230918 | 184700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 26 | 20230918 | 184600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 27 | 20230918 | 184500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 28 | 20230918 | 184400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 29 | 20230918 | 184300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 30 | 20230918 | 184200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 31 | 20230918 | 184100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 32 | 20230918 | 184000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 1551 |
| 33 | 20230918 | 183900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 34 | 20230918 | 183800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 35 | 20230918 | 183700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 36 | 20230918 | 183600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 37 | 20230918 | 183500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 38 | 20230918 | 183400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 39 | 20230918 | 183300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 40 | 20230918 | 183200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 41 | 20230918 | 183100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 42 | 20230918 | 183000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 43 | 20230918 | 182900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 44 | 20230918 | 182800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 45 | 20230918 | 182700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 46 | 20230918 | 182600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 47 | 20230918 | 182500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 48 | 20230918 | 182400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 49 | 20230918 | 182300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 50 | 20230918 | 182200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 51 | 20230918 | 182100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 52 | 20230918 | 182000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 53 | 20230918 | 181900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 54 | 20230918 | 181800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 55 | 20230918 | 181700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 56 | 20230918 | 181600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 57 | 20230918 | 181500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 58 | 20230918 | 181400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 59 | 20230918 | 181300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 60 | 20230918 | 181200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 61 | 20230918 | 181100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 62 | 20230918 | 181000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 1551 |
| 63 | 20230918 | 180900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 64 | 20230918 | 180800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 65 | 20230918 | 180700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 66 | 20230918 | 180600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 67 | 20230918 | 180500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 68 | 20230918 | 180400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 69 | 20230918 | 180300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 70 | 20230918 | 180200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 71 | 20230918 | 180100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 72 | 20230918 | 180000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 73 | 20230918 | 175900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 74 | 20230918 | 175800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 75 | 20230918 | 175700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 76 | 20230918 | 175600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 77 | 20230918 | 175500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 78 | 20230918 | 175400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 79 | 20230918 | 175300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 80 | 20230918 | 175200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 81 | 20230918 | 175100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 82 | 20230918 | 175000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 83 | 20230918 | 174900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 84 | 20230918 | 174800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 85 | 20230918 | 174700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 86 | 20230918 | 174600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 87 | 20230918 | 174500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 88 | 20230918 | 174400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 89 | 20230918 | 174300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 90 | 20230918 | 174200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 91 | 20230918 | 174100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 92 | 20230918 | 174000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 1551 |
| 93 | 20230918 | 173900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 94 | 20230918 | 173800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 95 | 20230918 | 173700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 96 | 20230918 | 173600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 97 | 20230918 | 173500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 98 | 20230918 | 173400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 99 | 20230918 | 173300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 100 | 20230918 | 173200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 101 | 20230918 | 173100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 102 | 20230918 | 173000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 103 | 20230918 | 172900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 104 | 20230918 | 172800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 105 | 20230918 | 172700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 106 | 20230918 | 172600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 107 | 20230918 | 172500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 108 | 20230918 | 172400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 109 | 20230918 | 172300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 110 | 20230918 | 172200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 111 | 20230918 | 172100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 112 | 20230918 | 172000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 113 | 20230918 | 171900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 114 | 20230918 | 171800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 115 | 20230918 | 171700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 116 | 20230918 | 171600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 117 | 20230918 | 171500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 118 | 20230918 | 171400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 119 | 20230918 | 171300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 120 | 20230918 | 171200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 121 | 20230918 | 171100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 122 | 20230918 | 171000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 1551 |
| 123 | 20230918 | 170900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 124 | 20230918 | 170800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 125 | 20230918 | 170700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 126 | 20230918 | 170600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 127 | 20230918 | 170500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 128 | 20230918 | 170400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 129 | 20230918 | 170300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 130 | 20230918 | 170200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 131 | 20230918 | 170100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 132 | 20230918 | 170000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 133 | 20230918 | 165900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 134 | 20230918 | 165800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 135 | 20230918 | 165700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 136 | 20230918 | 165600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 137 | 20230918 | 165500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 138 | 20230918 | 165400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 139 | 20230918 | 165300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 140 | 20230918 | 165200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 141 | 20230918 | 165100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 142 | 20230918 | 165000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 143 | 20230918 | 164900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 144 | 20230918 | 164800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 145 | 20230918 | 164700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 146 | 20230918 | 164600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 147 | 20230918 | 164500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 148 | 20230918 | 164400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 149 | 20230918 | 164300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 150 | 20230918 | 164200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 151 | 20230918 | 164100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 152 | 20230918 | 164000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 1551 |
| 153 | 20230918 | 163900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 154 | 20230918 | 163800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 155 | 20230918 | 163700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 156 | 20230918 | 163600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 157 | 20230918 | 163500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 158 | 20230918 | 163400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 159 | 20230918 | 163300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 160 | 20230918 | 163200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 161 | 20230918 | 163100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 162 | 20230918 | 163000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 163 | 20230918 | 162900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 164 | 20230918 | 162800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 165 | 20230918 | 162700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 166 | 20230918 | 162600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 167 | 20230918 | 162500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 168 | 20230918 | 162400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 169 | 20230918 | 162300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 170 | 20230918 | 162200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 171 | 20230918 | 162100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 172 | 20230918 | 162000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 173 | 20230918 | 161900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 174 | 20230918 | 161800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 175 | 20230918 | 161700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 176 | 20230918 | 161600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 177 | 20230918 | 161500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 178 | 20230918 | 161400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 179 | 20230918 | 161300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 180 | 20230918 | 161200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 181 | 20230918 | 161100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 182 | 20230918 | 161000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 1551 |
| 183 | 20230918 | 160900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 184 | 20230918 | 160800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 185 | 20230918 | 160700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 186 | 20230918 | 160600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 187 | 20230918 | 160500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 188 | 20230918 | 160400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 189 | 20230918 | 160300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 190 | 20230918 | 160200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 191 | 20230918 | 160100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 192 | 20230918 | 160000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 193 | 20230918 | 155900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 194 | 20230918 | 155800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 195 | 20230918 | 155700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 196 | 20230918 | 155600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 197 | 20230918 | 155500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 198 | 20230918 | 155400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 199 | 20230918 | 155300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 200 | 20230918 | 155200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 201 | 20230918 | 155100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 202 | 20230918 | 155000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 203 | 20230918 | 154900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 204 | 20230918 | 154800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 205 | 20230918 | 154700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 206 | 20230918 | 154600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 207 | 20230918 | 154500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 208 | 20230918 | 154400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 209 | 20230918 | 154300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 210 | 20230918 | 154200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 211 | 20230918 | 154100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 212 | 20230918 | 154000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 1551 |
| 213 | 20230918 | 153900 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 214 | 20230918 | 153800 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 215 | 20230918 | 153700 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 216 | 20230918 | 153600 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 217 | 20230918 | 153500 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 218 | 20230918 | 153400 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 219 | 20230918 | 153300 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 220 | 20230918 | 153200 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 221 | 20230918 | 153100 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 0 |
| 222 | 20230918 | 153000 | 1443895170 | 8320 | 8320 | 8320 | 8320 | 1551 |
| 223 | 20230918 | 152900 | 1430990850 | 8320 | 8320 | 8320 | 8320 | 0 |
| 224 | 20230918 | 152800 | 1430990850 | 8320 | 8320 | 8320 | 8320 | 0 |
| 225 | 20230918 | 152700 | 1430990850 | 8320 | 8320 | 8320 | 8320 | 0 |
| 226 | 20230918 | 152600 | 1430990850 | 8320 | 8320 | 8320 | 8320 | 0 |
| 227 | 20230918 | 152500 | 1430990850 | 8320 | 8320 | 8320 | 8320 | 0 |
| 228 | 20230918 | 152400 | 1430990850 | 8320 | 8320 | 8320 | 8320 | 0 |
| 229 | 20230918 | 152300 | 1430990850 | 8320 | 8320 | 8320 | 8320 | 0 |
| 230 | 20230918 | 152200 | 1430990850 | 8320 | 8320 | 8320 | 8320 | 0 |
| 231 | 20230918 | 152100 | 1430990850 | 8320 | 8320 | 8320 | 8320 | 0 |
| 232 | 20230918 | 152000 | 1430990850 | 8320 | 8320 | 8320 | 8320 | 0 |
| 233 | 20230918 | 151900 | 1430990850 | 8320 | 8320 | 8320 | 8320 | 416 |
| 234 | 20230918 | 151800 | 1427529730 | 8320 | 8320 | 8320 | 8320 | 56 |
| 235 | 20230918 | 151700 | 1427063810 | 8320 | 8320 | 8320 | 8320 | 63 |
| 236 | 20230918 | 151600 | 1426539650 | 8330 | 8320 | 8330 | 8310 | 218 |
| 237 | 20230918 | 151500 | 1424726390 | 8330 | 8330 | 8330 | 8330 | 11 |
| 238 | 20230918 | 151400 | 1424634760 | 8320 | 8330 | 8330 | 8320 | 15 |
| 239 | 20230918 | 151300 | 1424509910 | 8330 | 8320 | 8330 | 8320 | 147 |
| 240 | 20230918 | 151200 | 1423285500 | 8320 | 8330 | 8330 | 8320 | 260 |
| 241 | 20230918 | 151100 | 1421122020 | 8340 | 8330 | 8340 | 8330 | 400 |
| 242 | 20230918 | 151000 | 1417789460 | 8320 | 8320 | 8320 | 8320 | 30 |
| 243 | 20230918 | 150900 | 1417539860 | 8330 | 8320 | 8330 | 8320 | 1001 |
| 244 | 20230918 | 150800 | 1409211530 | 8320 | 8320 | 8320 | 8320 | 0 |
| 245 | 20230918 | 150700 | 1409211530 | 8320 | 8320 | 8320 | 8320 | 0 |
| 246 | 20230918 | 150600 | 1409211530 | 8320 | 8320 | 8330 | 8320 | 149 |
| 247 | 20230918 | 150500 | 1407971840 | 8320 | 8320 | 8320 | 8320 | 0 |
| 248 | 20230918 | 150400 | 1407971840 | 8320 | 8320 | 8320 | 8320 | 20 |
| 249 | 20230918 | 150300 | 1407805440 | 8320 | 8320 | 8320 | 8320 | 2 |
| 250 | 20230918 | 150200 | 1407788800 | 8320 | 8320 | 8320 | 8320 | 1 |
| 251 | 20230918 | 150100 | 1407780480 | 8320 | 8310 | 8320 | 8310 | 128 |
| 252 | 20230918 | 150000 | 1406716110 | 8310 | 8300 | 8310 | 8290 | 163 |
| 253 | 20230918 | 145900 | 1405364710 | 8290 | 8310 | 8310 | 8290 | 609 |
| 254 | 20230918 | 145800 | 1400310630 | 8310 | 8320 | 8320 | 8310 | 162 |
| 255 | 20230918 | 145700 | 1398964310 | 8320 | 8310 | 8320 | 8300 | 323 |
| 256 | 20230918 | 145600 | 1396281300 | 8310 | 8310 | 8310 | 8300 | 132 |
| 257 | 20230918 | 145500 | 1395185330 | 8300 | 8320 | 8320 | 8300 | 366 |
| 258 | 20230918 | 145400 | 1392146790 | 8320 | 8310 | 8320 | 8310 | 43 |
| 259 | 20230918 | 145300 | 1391789100 | 8310 | 8310 | 8320 | 8310 | 324 |
| 260 | 20230918 | 145200 | 1389096330 | 8320 | 8310 | 8320 | 8310 | 77 |
| 261 | 20230918 | 145100 | 1388455890 | 8320 | 8320 | 8330 | 8310 | 274 |
| 262 | 20230918 | 145000 | 1386177180 | 8310 | 8320 | 8320 | 8310 | 332 |
| 263 | 20230918 | 144900 | 1383417500 | 8330 | 8310 | 8330 | 8310 | 146 |
| 264 | 20230918 | 144800 | 1382203040 | 8330 | 8320 | 8330 | 8310 | 559 |
| 265 | 20230918 | 144700 | 1377553450 | 8320 | 8320 | 8330 | 8320 | 201 |
| 266 | 20230918 | 144600 | 1375881120 | 8310 | 8310 | 8310 | 8310 | 223 |
| 267 | 20230918 | 144500 | 1374027990 | 8330 | 8310 | 8330 | 8310 | 691 |
| 268 | 20230918 | 144400 | 1368277540 | 8310 | 8300 | 8330 | 8290 | 736 |
| 269 | 20230918 | 144300 | 1362167940 | 8300 | 8300 | 8300 | 8300 | 184 |
| 270 | 20230918 | 144200 | 1360640740 | 8290 | 8300 | 8300 | 8290 | 501 |
| 271 | 20230918 | 144100 | 1356485760 | 8300 | 8300 | 8300 | 8290 | 323 |
| 272 | 20230918 | 144000 | 1353806850 | 8300 | 8290 | 8300 | 8290 | 561 |
| 273 | 20230918 | 143900 | 1349153040 | 8300 | 8300 | 8300 | 8290 | 794 |
| 274 | 20230918 | 143800 | 1342566520 | 8290 | 8290 | 8300 | 8290 | 215 |
| 275 | 20230918 | 143700 | 1340784160 | 8290 | 8300 | 8300 | 8280 | 2154 |
| 276 | 20230918 | 143600 | 1322927760 | 8300 | 8300 | 8300 | 8290 | 467 |
| 277 | 20230918 | 143500 | 1319054490 | 8300 | 8320 | 8330 | 8290 | 15147 |
| 278 | 20230918 | 143400 | 1193259610 | 8320 | 8320 | 8320 | 8320 | 911 |
| 279 | 20230918 | 143300 | 1185680090 | 8330 | 8320 | 8330 | 8320 | 43 |
| 280 | 20230918 | 143200 | 1185322320 | 8330 | 8330 | 8330 | 8320 | 178 |
| 281 | 20230918 | 143100 | 1183840010 | 8330 | 8330 | 8330 | 8330 | 114 |
| 282 | 20230918 | 143000 | 1182890390 | 8340 | 8330 | 8340 | 8330 | 450 |
| 283 | 20230918 | 142900 | 1179141870 | 8330 | 8330 | 8330 | 8330 | 38 |
| 284 | 20230918 | 142800 | 1178825330 | 8330 | 8350 | 8350 | 8320 | 353 |
| 285 | 20230918 | 142700 | 1175887020 | 8330 | 8330 | 8330 | 8320 | 173 |
| 286 | 20230918 | 142600 | 1174446120 | 8320 | 8330 | 8330 | 8320 | 324 |
| 287 | 20230918 | 142500 | 1171749740 | 8320 | 8330 | 8330 | 8320 | 242 |
| 288 | 20230918 | 142400 | 1169736110 | 8330 | 8320 | 8330 | 8320 | 237 |
| 289 | 20230918 | 142300 | 1167764220 | 8330 | 8330 | 8340 | 8320 | 318 |
| 290 | 20230918 | 142200 | 1165117410 | 8330 | 8330 | 8330 | 8330 | 40 |
| 291 | 20230918 | 142100 | 1164784210 | 8330 | 8320 | 8330 | 8320 | 209 |
| 292 | 20230918 | 142000 | 1163045280 | 8320 | 8320 | 8320 | 8320 | 115 |
| 293 | 20230918 | 141900 | 1162088480 | 8320 | 8320 | 8320 | 8320 | 251 |
| 294 | 20230918 | 141800 | 1160000160 | 8320 | 8330 | 8330 | 8320 | 585 |
| 295 | 20230918 | 141700 | 1155130320 | 8330 | 8330 | 8330 | 8330 | 0 |
| 296 | 20230918 | 141600 | 1155130320 | 8330 | 8330 | 8330 | 8330 | 395 |
| 297 | 20230918 | 141500 | 1151839970 | 8330 | 8330 | 8330 | 8330 | 10 |
| 298 | 20230918 | 141400 | 1151756670 | 8330 | 8320 | 8330 | 8320 | 285 |
| 299 | 20230918 | 141300 | 1149384540 | 8320 | 8320 | 8330 | 8320 | 1610 |
| 300 | 20230918 | 141200 | 1135986350 | 8320 | 8320 | 8320 | 8320 | 291 |
| 301 | 20230918 | 141100 | 1133565230 | 8330 | 8330 | 8330 | 8330 | 38 |
| 302 | 20230918 | 141000 | 1133248690 | 8330 | 8330 | 8330 | 8330 | 261 |
| 303 | 20230918 | 140900 | 1131074560 | 8330 | 8330 | 8340 | 8330 | 341 |
| 304 | 20230918 | 140800 | 1128234010 | 8330 | 8340 | 8340 | 8330 | 77 |
| 305 | 20230918 | 140700 | 1127592030 | 8340 | 8340 | 8340 | 8340 | 239 |
| 306 | 20230918 | 140600 | 1125598770 | 8350 | 8340 | 8350 | 8340 | 130 |
| 307 | 20230918 | 140500 | 1124514270 | 8350 | 8360 | 8360 | 8350 | 197 |
| 308 | 20230918 | 140400 | 1122869010 | 8350 | 8350 | 8360 | 8350 | 566 |
| 309 | 20230918 | 140300 | 1118142900 | 8370 | 8360 | 8370 | 8350 | 391 |
| 310 | 20230918 | 140200 | 1114877830 | 8350 | 8350 | 8360 | 8350 | 337 |
| 311 | 20230918 | 140100 | 1112063870 | 8360 | 8360 | 8360 | 8360 | 30 |
| 312 | 20230918 | 140000 | 1111813070 | 8360 | 8350 | 8360 | 8350 | 332 |
| 313 | 20230918 | 135900 | 1109040670 | 8350 | 8350 | 8350 | 8350 | 1 |
| 314 | 20230918 | 135800 | 1109032320 | 8370 | 8360 | 8370 | 8350 | 235 |
| 315 | 20230918 | 135700 | 1107068990 | 8350 | 8360 | 8360 | 8350 | 109 |
| 316 | 20230918 | 135600 | 1106158830 | 8350 | 8350 | 8360 | 8350 | 1315 |
| 317 | 20230918 | 135500 | 1095177580 | 8350 | 8350 | 8350 | 8340 | 139 |
| 318 | 20230918 | 135400 | 1094017920 | 8340 | 8340 | 8350 | 8340 | 427 |
| 319 | 20230918 | 135300 | 1090456530 | 8340 | 8360 | 8360 | 8340 | 307 |
| 320 | 20230918 | 135200 | 1087893930 | 8360 | 8380 | 8380 | 8360 | 71 |
| 321 | 20230918 | 135100 | 1087300350 | 8340 | 8340 | 8340 | 8340 | 276 |
| 322 | 20230918 | 135000 | 1084998510 | 8340 | 8340 | 8340 | 8340 | 109 |
| 323 | 20230918 | 134900 | 1084089450 | 8330 | 8330 | 8330 | 8320 | 623 |
| 324 | 20230918 | 134800 | 1078902540 | 8330 | 8320 | 8350 | 8320 | 12 |
| 325 | 20230918 | 134700 | 1078802390 | 8320 | 8320 | 8330 | 8320 | 511 |
| 326 | 20230918 | 134600 | 1074550020 | 8320 | 8330 | 8340 | 8320 | 3149 |
| 327 | 20230918 | 134500 | 1048335740 | 8340 | 8340 | 8340 | 8340 | 817 |
| 328 | 20230918 | 134400 | 1041521960 | 8350 | 8340 | 8350 | 8340 | 354 |
| 329 | 20230918 | 134300 | 1038569530 | 8340 | 8340 | 8350 | 8340 | 219 |
| 330 | 20230918 | 134200 | 1036742940 | 8340 | 8340 | 8350 | 8340 | 548 |
| 331 | 20230918 | 134100 | 1032172610 | 8340 | 8340 | 8340 | 8340 | 129 |
| 332 | 20230918 | 134000 | 1031096750 | 8340 | 8340 | 8340 | 8340 | 815 |
| 333 | 20230918 | 133900 | 1024299650 | 8340 | 8350 | 8350 | 8340 | 2153 |
| 334 | 20230918 | 133800 | 1006324440 | 8350 | 8350 | 8360 | 8350 | 1038 |
| 335 | 20230918 | 133700 | 997654680 | 8350 | 8350 | 8350 | 8350 | 556 |
| 336 | 20230918 | 133600 | 993012080 | 8350 | 8360 | 8360 | 8350 | 1034 |
| 337 | 20230918 | 133500 | 984370660 | 8370 | 8360 | 8370 | 8360 | 380 |
| 338 | 20230918 | 133400 | 981193550 | 8370 | 8370 | 8380 | 8370 | 200 |
| 339 | 20230918 | 133300 | 979519530 | 8370 | 8370 | 8370 | 8360 | 486 |
| 340 | 20230918 | 133200 | 975454280 | 8370 | 8360 | 8370 | 8360 | 251 |
| 341 | 20230918 | 133100 | 973355730 | 8360 | 8360 | 8370 | 8360 | 417 |
| 342 | 20230918 | 133000 | 969869270 | 8370 | 8370 | 8370 | 8360 | 1658 |
| 343 | 20230918 | 132900 | 956006310 | 8360 | 8370 | 8370 | 8360 | 435 |
| 344 | 20230918 | 132800 | 952369550 | 8360 | 8370 | 8370 | 8360 | 353 |
| 345 | 20230918 | 132700 | 949418180 | 8360 | 8380 | 8380 | 8360 | 1216 |
| 346 | 20230918 | 132600 | 939241370 | 8370 | 8370 | 8380 | 8370 | 521 |
| 347 | 20230918 | 132500 | 934880580 | 8380 | 8390 | 8390 | 8370 | 5416 |
| 348 | 20230918 | 132400 | 889537460 | 8380 | 8380 | 8390 | 8380 | 507 |
| 349 | 20230918 | 132300 | 885288670 | 8380 | 8380 | 8390 | 8380 | 160 |
| 350 | 20230918 | 132200 | 883947550 | 8380 | 8380 | 8390 | 8380 | 463 |
| 351 | 20230918 | 132100 | 880067460 | 8390 | 8400 | 8400 | 8380 | 1884 |
| 352 | 20230918 | 132000 | 864267270 | 8390 | 8390 | 8400 | 8390 | 150 |
| 353 | 20230918 | 131900 | 863008720 | 8400 | 8410 | 8410 | 8390 | 1153 |
| 354 | 20230918 | 131800 | 853323850 | 8400 | 8400 | 8400 | 8400 | 129 |
| 355 | 20230918 | 131700 | 852240250 | 8400 | 8410 | 8420 | 8400 | 297 |
| 356 | 20230918 | 131600 | 849742960 | 8420 | 8400 | 8420 | 8400 | 145 |
| 357 | 20230918 | 131500 | 848524000 | 8400 | 8420 | 8420 | 8400 | 294 |
| 358 | 20230918 | 131400 | 846053220 | 8410 | 8410 | 8410 | 8400 | 554 |
| 359 | 20230918 | 131300 | 841398970 | 8420 | 8420 | 8420 | 8420 | 72 |
| 360 | 20230918 | 131200 | 840792730 | 8420 | 8420 | 8420 | 8410 | 41 |
| 361 | 20230918 | 131100 | 840447710 | 8420 | 8420 | 8420 | 8420 | 19 |
| 362 | 20230918 | 131000 | 840287730 | 8420 | 8420 | 8420 | 8420 | 0 |
| 363 | 20230918 | 130900 | 840287730 | 8420 | 8420 | 8420 | 8420 | 73 |
| 364 | 20230918 | 130800 | 839673070 | 8430 | 8430 | 8430 | 8420 | 23 |
| 365 | 20230918 | 130700 | 839479390 | 8430 | 8430 | 8430 | 8430 | 1 |
| 366 | 20230918 | 130600 | 839470960 | 8430 | 8420 | 8430 | 8420 | 44 |
| 367 | 20230918 | 130500 | 839100470 | 8420 | 8410 | 8420 | 8410 | 68 |
| 368 | 20230918 | 130400 | 838528470 | 8410 | 8400 | 8410 | 8400 | 19 |
| 369 | 20230918 | 130300 | 838368860 | 8410 | 8410 | 8410 | 8410 | 0 |
| 370 | 20230918 | 130200 | 838368860 | 8410 | 8400 | 8410 | 8400 | 8 |
| 371 | 20230918 | 130100 | 838301590 | 8410 | 8410 | 8410 | 8410 | 11 |
| 372 | 20230918 | 130000 | 838209080 | 8400 | 8410 | 8410 | 8400 | 110 |
| 373 | 20230918 | 125900 | 837284810 | 8410 | 8410 | 8410 | 8410 | 300 |
| 374 | 20230918 | 125800 | 834761810 | 8410 | 8410 | 8410 | 8410 | 10 |
| 375 | 20230918 | 125700 | 834677710 | 8410 | 8410 | 8410 | 8410 | 101 |
| 376 | 20230918 | 125600 | 833828300 | 8400 | 8400 | 8400 | 8400 | 16 |
| 377 | 20230918 | 125500 | 833693900 | 8410 | 8400 | 8410 | 8400 | 308 |
| 378 | 20230918 | 125400 | 831106620 | 8410 | 8410 | 8410 | 8410 | 11 |
| 379 | 20230918 | 125300 | 831014110 | 8410 | 8410 | 8410 | 8410 | 1 |
| 380 | 20230918 | 125200 | 831005700 | 8400 | 8410 | 8410 | 8400 | 45 |
| 381 | 20230918 | 125100 | 830627500 | 8410 | 8400 | 8410 | 8400 | 26 |
| 382 | 20230918 | 125000 | 830409090 | 8410 | 8410 | 8410 | 8410 | 50 |
| 383 | 20230918 | 124900 | 829988590 | 8410 | 8410 | 8410 | 8410 | 15 |
| 384 | 20230918 | 124800 | 829862440 | 8410 | 8410 | 8410 | 8400 | 114 |
| 385 | 20230918 | 124700 | 828903860 | 8410 | 8410 | 8410 | 8410 | 40 |
| 386 | 20230918 | 124600 | 828567460 | 8410 | 8410 | 8410 | 8410 | 0 |
| 387 | 20230918 | 124500 | 828567460 | 8410 | 8410 | 8410 | 8410 | 1 |
| 388 | 20230918 | 124400 | 828559050 | 8400 | 8400 | 8400 | 8400 | 31 |
| 389 | 20230918 | 124300 | 828298650 | 8410 | 8400 | 8410 | 8400 | 196 |
| 390 | 20230918 | 124200 | 826652240 | 8410 | 8410 | 8410 | 8410 | 0 |
| 391 | 20230918 | 124100 | 826652240 | 8410 | 8410 | 8410 | 8410 | 1 |
| 392 | 20230918 | 124000 | 826643830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 393 | 20230918 | 123900 | 826643830 | 8420 | 8400 | 8420 | 8400 | 65 |
| 394 | 20230918 | 123800 | 826097430 | 8400 | 8400 | 8400 | 8400 | 95 |
| 395 | 20230918 | 123700 | 825299430 | 8400 | 8420 | 8420 | 8400 | 648 |
| 396 | 20230918 | 123600 | 819855610 | 8430 | 8430 | 8430 | 8430 | 0 |
| 397 | 20230918 | 123500 | 819855610 | 8430 | 8410 | 8430 | 8410 | 12 |
| 398 | 20230918 | 123400 | 819754670 | 8410 | 8420 | 8430 | 8400 | 325 |
| 399 | 20230918 | 123300 | 817019560 | 8410 | 8410 | 8410 | 8410 | 100 |
| 400 | 20230918 | 123200 | 816178560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 401 | 20230918 | 123100 | 816178560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 402 | 20230918 | 123000 | 816178560 | 8410 | 8430 | 8430 | 8400 | 722 |
| 403 | 20230918 | 122900 | 810108080 | 8430 | 8430 | 8430 | 8430 | 251 |
| 404 | 20230918 | 122800 | 807992150 | 8440 | 8440 | 8440 | 8440 | 0 |
| 405 | 20230918 | 122700 | 807992150 | 8440 | 8430 | 8440 | 8430 | 201 |
| 406 | 20230918 | 122600 | 806297710 | 8430 | 8430 | 8430 | 8430 | 3 |
| 407 | 20230918 | 122500 | 806272420 | 8430 | 8430 | 8430 | 8430 | 1 |
| 408 | 20230918 | 122400 | 806263990 | 8420 | 8430 | 8430 | 8420 | 62 |
| 409 | 20230918 | 122300 | 805741490 | 8430 | 8430 | 8430 | 8430 | 0 |
| 410 | 20230918 | 122200 | 805741490 | 8430 | 8420 | 8430 | 8420 | 59 |
| 411 | 20230918 | 122100 | 805244700 | 8420 | 8420 | 8420 | 8420 | 1 |
| 412 | 20230918 | 122000 | 805236280 | 8430 | 8430 | 8430 | 8430 | 1 |
| 413 | 20230918 | 121900 | 805227850 | 8430 | 8430 | 8430 | 8430 | 1 |
| 414 | 20230918 | 121800 | 805219420 | 8430 | 8420 | 8430 | 8420 | 27 |
| 415 | 20230918 | 121700 | 804991880 | 8420 | 8420 | 8420 | 8420 | 11 |
| 416 | 20230918 | 121600 | 804899260 | 8410 | 8410 | 8420 | 8410 | 145 |
| 417 | 20230918 | 121500 | 803679800 | 8410 | 8410 | 8410 | 8410 | 18 |
| 418 | 20230918 | 121400 | 803528420 | 8410 | 8410 | 8410 | 8410 | 0 |
| 419 | 20230918 | 121300 | 803528420 | 8410 | 8410 | 8410 | 8410 | 1 |
| 420 | 20230918 | 121200 | 803520010 | 8400 | 8410 | 8410 | 8400 | 51 |
| 421 | 20230918 | 121100 | 803091310 | 8410 | 8410 | 8410 | 8410 | 0 |
| 422 | 20230918 | 121000 | 803091310 | 8410 | 8410 | 8410 | 8410 | 7 |
| 423 | 20230918 | 120900 | 803032440 | 8410 | 8410 | 8410 | 8410 | 1 |
| 424 | 20230918 | 120800 | 803024030 | 8400 | 8400 | 8400 | 8400 | 18 |
| 425 | 20230918 | 120700 | 802872830 | 8410 | 8410 | 8410 | 8410 | 2 |
| 426 | 20230918 | 120600 | 802856010 | 8410 | 8410 | 8410 | 8410 | 0 |
| 427 | 20230918 | 120500 | 802856010 | 8410 | 8410 | 8410 | 8410 | 1 |
| 428 | 20230918 | 120400 | 802847600 | 8400 | 8400 | 8400 | 8400 | 3160 |
| 429 | 20230918 | 120300 | 776303600 | 8400 | 8400 | 8400 | 8400 | 30 |
| 430 | 20230918 | 120200 | 776051600 | 8400 | 8400 | 8400 | 8400 | 16 |
| 431 | 20230918 | 120100 | 775917200 | 8400 | 8390 | 8400 | 8390 | 35 |
| 432 | 20230918 | 120000 | 775623390 | 8400 | 8400 | 8400 | 8400 | 4 |
| 433 | 20230918 | 115900 | 775589790 | 8400 | 8400 | 8400 | 8400 | 0 |
| 434 | 20230918 | 115800 | 775589790 | 8400 | 8390 | 8400 | 8390 | 262 |
| 435 | 20230918 | 115700 | 773391600 | 8390 | 8380 | 8390 | 8380 | 25 |
| 436 | 20230918 | 115600 | 773182090 | 8390 | 8400 | 8400 | 8390 | 3 |
| 437 | 20230918 | 115500 | 773156910 | 8390 | 8380 | 8390 | 8380 | 668 |
| 438 | 20230918 | 115400 | 767552430 | 8380 | 8380 | 8380 | 8380 | 0 |
| 439 | 20230918 | 115300 | 767552430 | 8380 | 8380 | 8380 | 8380 | 16 |
| 440 | 20230918 | 115200 | 767418350 | 8380 | 8380 | 8380 | 8380 | 35 |
| 441 | 20230918 | 115100 | 767125050 | 8380 | 8380 | 8380 | 8380 | 2010 |
| 442 | 20230918 | 115000 | 750281250 | 8380 | 8380 | 8380 | 8380 | 17 |
| 443 | 20230918 | 114900 | 750138790 | 8380 | 8370 | 8380 | 8370 | 24 |
| 444 | 20230918 | 114800 | 749937900 | 8370 | 8370 | 8370 | 8370 | 30 |
| 445 | 20230918 | 114700 | 749686800 | 8380 | 8370 | 8380 | 8370 | 183 |
| 446 | 20230918 | 114600 | 748154970 | 8370 | 8360 | 8370 | 8360 | 788 |
| 447 | 20230918 | 114500 | 741565320 | 8370 | 8380 | 8380 | 8370 | 2757 |
| 448 | 20230918 | 114400 | 718475610 | 8390 | 8390 | 8390 | 8390 | 50 |
| 449 | 20230918 | 114300 | 718056110 | 8380 | 8390 | 8390 | 8380 | 60 |
| 450 | 20230918 | 114200 | 717553300 | 8390 | 8390 | 8390 | 8380 | 22 |
| 451 | 20230918 | 114100 | 717368830 | 8390 | 8390 | 8390 | 8380 | 3875 |
| 452 | 20230918 | 114000 | 684895580 | 8390 | 8390 | 8400 | 8390 | 1482 |
| 453 | 20230918 | 113900 | 672461480 | 8390 | 8400 | 8400 | 8390 | 112 |
| 454 | 20230918 | 113800 | 671520800 | 8400 | 8400 | 8400 | 8400 | 0 |
| 455 | 20230918 | 113700 | 671520800 | 8400 | 8390 | 8400 | 8390 | 23 |
| 456 | 20230918 | 113600 | 671327760 | 8400 | 8400 | 8400 | 8390 | 32 |
| 457 | 20230918 | 113500 | 671058980 | 8390 | 8390 | 8400 | 8390 | 117 |
| 458 | 20230918 | 113400 | 670077300 | 8390 | 8390 | 8390 | 8390 | 11 |
| 459 | 20230918 | 113300 | 669985010 | 8400 | 8390 | 8400 | 8390 | 28 |
| 460 | 20230918 | 113200 | 669750030 | 8400 | 8400 | 8400 | 8400 | 1 |
| 461 | 20230918 | 113100 | 669741630 | 8400 | 8400 | 8400 | 8400 | 27 |
| 462 | 20230918 | 113000 | 669514830 | 8390 | 8390 | 8390 | 8390 | 92 |
| 463 | 20230918 | 112900 | 668742950 | 8390 | 8400 | 8400 | 8390 | 997 |
| 464 | 20230918 | 112800 | 660378060 | 8400 | 8400 | 8400 | 8400 | 3 |
| 465 | 20230918 | 112700 | 660352860 | 8400 | 8400 | 8400 | 8400 | 43 |
| 466 | 20230918 | 112600 | 659991660 | 8400 | 8400 | 8400 | 8400 | 24 |
| 467 | 20230918 | 112500 | 659790060 | 8390 | 8390 | 8400 | 8390 | 34 |
| 468 | 20230918 | 112400 | 659504790 | 8400 | 8400 | 8400 | 8400 | 18 |
| 469 | 20230918 | 112300 | 659353590 | 8400 | 8400 | 8400 | 8400 | 0 |
| 470 | 20230918 | 112200 | 659353590 | 8400 | 8400 | 8400 | 8400 | 0 |
| 471 | 20230918 | 112100 | 659353590 | 8400 | 8390 | 8400 | 8390 | 22 |
| 472 | 20230918 | 112000 | 659168930 | 8400 | 8390 | 8400 | 8380 | 62 |
| 473 | 20230918 | 111900 | 658649330 | 8400 | 8400 | 8400 | 8400 | 50 |
| 474 | 20230918 | 111800 | 658229330 | 8400 | 8380 | 8400 | 8380 | 1111 |
| 475 | 20230918 | 111700 | 648917540 | 8390 | 8410 | 8410 | 8390 | 5466 |
| 476 | 20230918 | 111600 | 603032580 | 8420 | 8420 | 8420 | 8420 | 2 |
| 477 | 20230918 | 111500 | 603015740 | 8420 | 8420 | 8420 | 8420 | 7 |
| 478 | 20230918 | 111400 | 602956800 | 8420 | 8410 | 8420 | 8410 | 125 |
| 479 | 20230918 | 111300 | 601905450 | 8420 | 8410 | 8420 | 8410 | 137 |
| 480 | 20230918 | 111200 | 600752110 | 8420 | 8420 | 8420 | 8420 | 0 |
| 481 | 20230918 | 111100 | 600752110 | 8420 | 8420 | 8420 | 8420 | 7 |
| 482 | 20230918 | 111000 | 600693170 | 8420 | 8410 | 8420 | 8410 | 152 |
| 483 | 20230918 | 110900 | 599414840 | 8410 | 8420 | 8420 | 8410 | 24 |
| 484 | 20230918 | 110800 | 599212990 | 8420 | 8420 | 8420 | 8420 | 1 |
| 485 | 20230918 | 110700 | 599204570 | 8420 | 8420 | 8420 | 8420 | 50 |
| 486 | 20230918 | 110600 | 598783570 | 8420 | 8420 | 8420 | 8420 | 0 |
| 487 | 20230918 | 110500 | 598783570 | 8420 | 8420 | 8420 | 8410 | 25 |
| 488 | 20230918 | 110400 | 598573230 | 8420 | 8420 | 8420 | 8420 | 1 |
| 489 | 20230918 | 110300 | 598564810 | 8410 | 8410 | 8410 | 8410 | 5 |
| 490 | 20230918 | 110200 | 598522760 | 8410 | 8410 | 8410 | 8410 | 620 |
| 491 | 20230918 | 110100 | 593308560 | 8410 | 8420 | 8420 | 8410 | 35 |
| 492 | 20230918 | 110000 | 593014110 | 8420 | 8420 | 8420 | 8420 | 7 |
| 493 | 20230918 | 105900 | 592955170 | 8410 | 8410 | 8410 | 8410 | 348 |
| 494 | 20230918 | 105800 | 590028490 | 8410 | 8410 | 8410 | 8410 | 7 |
| 495 | 20230918 | 105700 | 589969620 | 8410 | 8420 | 8420 | 8410 | 83 |
| 496 | 20230918 | 105600 | 589271330 | 8430 | 8430 | 8430 | 8430 | 2 |
| 497 | 20230918 | 105500 | 589254470 | 8430 | 8430 | 8430 | 8430 | 0 |
| 498 | 20230918 | 105400 | 589254470 | 8430 | 8440 | 8450 | 8430 | 160 |
| 499 | 20230918 | 105300 | 587904760 | 8460 | 8460 | 8460 | 8460 | 8 |
| 500 | 20230918 | 105200 | 587837080 | 8450 | 8450 | 8450 | 8450 | 1928 |
| 501 | 20230918 | 105100 | 571545480 | 8450 | 8440 | 8450 | 8440 | 102 |
| 502 | 20230918 | 105000 | 570684590 | 8440 | 8440 | 8440 | 8440 | 107 |
| 503 | 20230918 | 104900 | 569781510 | 8440 | 8440 | 8440 | 8420 | 47 |
| 504 | 20230918 | 104800 | 569385320 | 8440 | 8440 | 8440 | 8440 | 40 |
| 505 | 20230918 | 104700 | 569047720 | 8440 | 8440 | 8440 | 8440 | 1 |
| 506 | 20230918 | 104600 | 569039280 | 8430 | 8430 | 8430 | 8430 | 7 |
| 507 | 20230918 | 104500 | 568980270 | 8420 | 8420 | 8420 | 8420 | 25 |
| 508 | 20230918 | 104400 | 568769770 | 8420 | 8420 | 8420 | 8420 | 307 |
| 509 | 20230918 | 104300 | 566184830 | 8430 | 8430 | 8430 | 8430 | 0 |
| 510 | 20230918 | 104200 | 566184830 | 8430 | 8430 | 8430 | 8430 | 10 |
| 511 | 20230918 | 104100 | 566100530 | 8440 | 8440 | 8440 | 8440 | 0 |
| 512 | 20230918 | 104000 | 566100530 | 8440 | 8400 | 8440 | 8400 | 385 |
| 513 | 20230918 | 103900 | 562866490 | 8410 | 8400 | 8410 | 8400 | 45 |
| 514 | 20230918 | 103800 | 562488390 | 8400 | 8400 | 8400 | 8400 | 15 |
| 515 | 20230918 | 103700 | 562362390 | 8400 | 8400 | 8400 | 8390 | 100 |
| 516 | 20230918 | 103600 | 561522600 | 8390 | 8400 | 8400 | 8390 | 383 |
| 517 | 20230918 | 103500 | 558309110 | 8400 | 8400 | 8400 | 8400 | 0 |
| 518 | 20230918 | 103400 | 558309110 | 8400 | 8400 | 8400 | 8400 | 24 |
| 519 | 20230918 | 103300 | 558107510 | 8400 | 8400 | 8400 | 8400 | 29 |
| 520 | 20230918 | 103200 | 557863910 | 8400 | 8410 | 8410 | 8400 | 367 |
| 521 | 20230918 | 103100 | 554781040 | 8400 | 8400 | 8400 | 8400 | 979 |
| 522 | 20230918 | 103000 | 546557440 | 8400 | 8400 | 8400 | 8400 | 50 |
| 523 | 20230918 | 102900 | 546137440 | 8400 | 8410 | 8410 | 8400 | 29 |
| 524 | 20230918 | 102800 | 545893770 | 8400 | 8430 | 8430 | 8400 | 180 |
| 525 | 20230918 | 102700 | 544377980 | 8430 | 8440 | 8440 | 8400 | 94 |
| 526 | 20230918 | 102600 | 543587370 | 8430 | 8400 | 8430 | 8400 | 107 |
| 527 | 20230918 | 102500 | 542687910 | 8430 | 8440 | 8440 | 8410 | 3 |
| 528 | 20230918 | 102400 | 542662630 | 8410 | 8450 | 8450 | 8410 | 274 |
| 529 | 20230918 | 102300 | 540357480 | 8410 | 8400 | 8450 | 8400 | 837 |
| 530 | 20230918 | 102200 | 533320630 | 8410 | 8400 | 8410 | 8400 | 274 |
| 531 | 20230918 | 102100 | 531019020 | 8410 | 8420 | 8420 | 8400 | 74 |
| 532 | 20230918 | 102000 | 530397160 | 8400 | 8400 | 8400 | 8400 | 469 |
| 533 | 20230918 | 101900 | 526457560 | 8390 | 8400 | 8400 | 8390 | 212 |
| 534 | 20230918 | 101800 | 524677810 | 8400 | 8400 | 8400 | 8400 | 1 |
| 535 | 20230918 | 101700 | 524669410 | 8390 | 8400 | 8400 | 8390 | 32 |
| 536 | 20230918 | 101600 | 524400790 | 8390 | 8400 | 8400 | 8390 | 51 |
| 537 | 20230918 | 101500 | 523972400 | 8400 | 8400 | 8400 | 8400 | 28 |
| 538 | 20230918 | 101400 | 523737200 | 8400 | 8400 | 8400 | 8390 | 106 |
| 539 | 20230918 | 101300 | 522847510 | 8390 | 8390 | 8390 | 8390 | 90 |
| 540 | 20230918 | 101200 | 522092410 | 8400 | 8400 | 8400 | 8400 | 43 |
| 541 | 20230918 | 101100 | 521731210 | 8410 | 8400 | 8410 | 8400 | 236 |
| 542 | 20230918 | 101000 | 519748690 | 8400 | 8410 | 8420 | 8400 | 216 |
| 543 | 20230918 | 100900 | 517934180 | 8400 | 8410 | 8410 | 8400 | 68 |
| 544 | 20230918 | 100800 | 517362480 | 8410 | 8410 | 8410 | 8410 | 10 |
| 545 | 20230918 | 100700 | 517278380 | 8410 | 8410 | 8410 | 8400 | 27 |
| 546 | 20230918 | 100600 | 517051340 | 8390 | 8400 | 8410 | 8390 | 632 |
| 547 | 20230918 | 100500 | 511745580 | 8390 | 8400 | 8400 | 8390 | 158 |
| 548 | 20230918 | 100400 | 510419380 | 8410 | 8410 | 8410 | 8390 | 2257 |
| 549 | 20230918 | 100300 | 491465600 | 8420 | 8400 | 8420 | 8400 | 170 |
| 550 | 20230918 | 100200 | 490036950 | 8400 | 8410 | 8420 | 8400 | 195 |
| 551 | 20230918 | 100100 | 488396050 | 8410 | 8410 | 8410 | 8410 | 251 |
| 552 | 20230918 | 100000 | 486285140 | 8410 | 8410 | 8410 | 8410 | 140 |
| 553 | 20230918 | 095900 | 485107740 | 8410 | 8400 | 8410 | 8400 | 107 |
| 554 | 20230918 | 095800 | 484208790 | 8390 | 8390 | 8390 | 8390 | 0 |
| 555 | 20230918 | 095700 | 484208790 | 8390 | 8390 | 8400 | 8390 | 122 |
| 556 | 20230918 | 095600 | 483185200 | 8380 | 8400 | 8400 | 8380 | 301 |
| 557 | 20230918 | 095500 | 480661490 | 8400 | 8380 | 8400 | 8380 | 153 |
| 558 | 20230918 | 095400 | 479379290 | 8390 | 8390 | 8390 | 8390 | 606 |
| 559 | 20230918 | 095300 | 474294950 | 8410 | 8410 | 8410 | 8410 | 0 |
| 560 | 20230918 | 095200 | 474294950 | 8410 | 8400 | 8410 | 8390 | 3482 |
| 561 | 20230918 | 095100 | 445056580 | 8400 | 8400 | 8400 | 8400 | 42 |
| 562 | 20230918 | 095000 | 444703780 | 8400 | 8400 | 8410 | 8400 | 1072 |
| 563 | 20230918 | 094900 | 435698560 | 8400 | 8400 | 8420 | 8400 | 313 |
| 564 | 20230918 | 094800 | 433069220 | 8420 | 8410 | 8420 | 8410 | 394 |
| 565 | 20230918 | 094700 | 429755670 | 8400 | 8410 | 8410 | 8400 | 54 |
| 566 | 20230918 | 094600 | 429301590 | 8410 | 8410 | 8410 | 8410 | 0 |
| 567 | 20230918 | 094500 | 429301590 | 8410 | 8410 | 8410 | 8410 | 596 |
| 568 | 20230918 | 094400 | 424289230 | 8420 | 8420 | 8420 | 8420 | 0 |
| 569 | 20230918 | 094300 | 424289230 | 8420 | 8420 | 8420 | 8410 | 214 |
| 570 | 20230918 | 094200 | 422489450 | 8420 | 8410 | 8420 | 8410 | 588 |
| 571 | 20230918 | 094100 | 417544360 | 8410 | 8410 | 8440 | 8410 | 218 |
| 572 | 20230918 | 094000 | 415710890 | 8410 | 8410 | 8440 | 8410 | 815 |
| 573 | 20230918 | 093900 | 408856550 | 8410 | 8440 | 8440 | 8410 | 215 |
| 574 | 20230918 | 093800 | 407048190 | 8410 | 8420 | 8420 | 8410 | 441 |
| 575 | 20230918 | 093700 | 403339240 | 8410 | 8410 | 8420 | 8410 | 291 |
| 576 | 20230918 | 093600 | 400891920 | 8410 | 8430 | 8430 | 8410 | 863 |
| 577 | 20230918 | 093500 | 393629450 | 8420 | 8440 | 8440 | 8420 | 168 |
| 578 | 20230918 | 093400 | 392214610 | 8440 | 8430 | 8440 | 8430 | 741 |
| 579 | 20230918 | 093300 | 385967970 | 8430 | 8440 | 8440 | 8430 | 75 |
| 580 | 20230918 | 093200 | 385335210 | 8440 | 8440 | 8440 | 8440 | 415 |
| 581 | 20230918 | 093100 | 381832610 | 8450 | 8420 | 8450 | 8420 | 338 |
| 582 | 20230918 | 093000 | 378983810 | 8420 | 8420 | 8420 | 8420 | 501 |
| 583 | 20230918 | 092900 | 374765390 | 8420 | 8410 | 8450 | 8410 | 1087 |
| 584 | 20230918 | 092800 | 365603960 | 8410 | 8410 | 8420 | 8400 | 1310 |
| 585 | 20230918 | 092700 | 354586990 | 8410 | 8420 | 8420 | 8410 | 46 |
| 586 | 20230918 | 092600 | 354199930 | 8410 | 8420 | 8420 | 8410 | 1433 |
| 587 | 20230918 | 092500 | 342146870 | 8410 | 8430 | 8430 | 8410 | 3097 |
| 588 | 20230918 | 092400 | 316069170 | 8430 | 8430 | 8440 | 8430 | 1883 |
| 589 | 20230918 | 092300 | 300193480 | 8440 | 8440 | 8440 | 8440 | 160 |
| 590 | 20230918 | 092200 | 298843080 | 8430 | 8430 | 8430 | 8430 | 233 |
| 591 | 20230918 | 092100 | 296878890 | 8430 | 8430 | 8440 | 8430 | 127 |
| 592 | 20230918 | 092000 | 295807910 | 8430 | 8450 | 8450 | 8430 | 30 |
| 593 | 20230918 | 091900 | 295554710 | 8450 | 8430 | 8450 | 8430 | 2098 |
| 594 | 20230918 | 091800 | 277868370 | 8450 | 8440 | 8450 | 8430 | 197 |
| 595 | 20230918 | 091700 | 276207400 | 8430 | 8440 | 8440 | 8430 | 361 |
| 596 | 20230918 | 091600 | 273163120 | 8430 | 8450 | 8450 | 8430 | 1310 |
| 597 | 20230918 | 091500 | 262119020 | 8430 | 8470 | 8470 | 8430 | 2697 |
| 598 | 20230918 | 091400 | 239331410 | 8470 | 8500 | 8500 | 8470 | 591 |
| 599 | 20230918 | 091300 | 234317070 | 8510 | 8510 | 8510 | 8510 | 101 |
| 600 | 20230918 | 091200 | 233457560 | 8480 | 8490 | 8500 | 8480 | 133 |
| 601 | 20230918 | 091100 | 232327390 | 8480 | 8440 | 8490 | 8440 | 1009 |
| 602 | 20230918 | 091000 | 223785120 | 8440 | 8450 | 8450 | 8440 | 1000 |
| 603 | 20230918 | 090900 | 215342600 | 8440 | 8470 | 8470 | 8440 | 1965 |
| 604 | 20230918 | 090800 | 198733430 | 8480 | 8500 | 8510 | 8470 | 2937 |
| 605 | 20230918 | 090700 | 173822090 | 8510 | 8500 | 8510 | 8500 | 705 |
| 606 | 20230918 | 090600 | 167829580 | 8500 | 8500 | 8510 | 8490 | 2101 |
| 607 | 20230918 | 090500 | 149972050 | 8500 | 8530 | 8530 | 8490 | 1240 |
| 608 | 20230918 | 090400 | 139438220 | 8510 | 8530 | 8530 | 8510 | 98 |
| 609 | 20230918 | 090300 | 138603500 | 8540 | 8470 | 8560 | 8470 | 2869 |
| 610 | 20230918 | 090200 | 114156470 | 8480 | 8490 | 8490 | 8470 | 1709 |
| 611 | 20230918 | 090100 | 99675930 | 8480 | 8510 | 8510 | 8480 | 1621 |
| 612 | 20230918 | 090000 | 85905850 | 8500 | 8580 | 8580 | 8500 | 9243 |