30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 7569 |
| 3 | 20230919 | 191500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 4 | 20230919 | 191400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 5 | 20230919 | 191300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 6 | 20230919 | 191200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 7 | 20230919 | 191100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 8 | 20230919 | 191000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 9 | 20230919 | 190900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 10 | 20230919 | 190800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 11 | 20230919 | 190700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 12 | 20230919 | 190600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 13 | 20230919 | 190500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 14 | 20230919 | 190400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 15 | 20230919 | 190300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 16 | 20230919 | 190200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 17 | 20230919 | 190100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 18 | 20230919 | 190000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 19 | 20230919 | 185900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 20 | 20230919 | 185800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 21 | 20230919 | 185700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 22 | 20230919 | 185600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 23 | 20230919 | 185500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 24 | 20230919 | 185400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 25 | 20230919 | 185300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 26 | 20230919 | 185200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 27 | 20230919 | 185100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 28 | 20230919 | 185000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 29 | 20230919 | 184900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 30 | 20230919 | 184800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 31 | 20230919 | 184700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 32 | 20230919 | 184600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 7569 |
| 33 | 20230919 | 184500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 34 | 20230919 | 184400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 35 | 20230919 | 184300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 36 | 20230919 | 184200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 37 | 20230919 | 184100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 38 | 20230919 | 184000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 39 | 20230919 | 183900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 40 | 20230919 | 183800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 41 | 20230919 | 183700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 42 | 20230919 | 183600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 43 | 20230919 | 183500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 44 | 20230919 | 183400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 45 | 20230919 | 183300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 46 | 20230919 | 183200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 47 | 20230919 | 183100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 48 | 20230919 | 183000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 49 | 20230919 | 182900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 50 | 20230919 | 182800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 51 | 20230919 | 182700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 52 | 20230919 | 182600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 53 | 20230919 | 182500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 54 | 20230919 | 182400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 55 | 20230919 | 182300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 56 | 20230919 | 182200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 57 | 20230919 | 182100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 58 | 20230919 | 182000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 59 | 20230919 | 181900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 60 | 20230919 | 181800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 61 | 20230919 | 181700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 62 | 20230919 | 181600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 7569 |
| 63 | 20230919 | 181500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 64 | 20230919 | 181400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 65 | 20230919 | 181300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 66 | 20230919 | 181200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 67 | 20230919 | 181100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 68 | 20230919 | 181000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 69 | 20230919 | 180900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 70 | 20230919 | 180800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 71 | 20230919 | 180700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 72 | 20230919 | 180600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 73 | 20230919 | 180500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 74 | 20230919 | 180400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 75 | 20230919 | 180300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 76 | 20230919 | 180200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 77 | 20230919 | 180100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 78 | 20230919 | 180000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 79 | 20230919 | 175900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 80 | 20230919 | 175800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 81 | 20230919 | 175700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 82 | 20230919 | 175600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 83 | 20230919 | 175500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 84 | 20230919 | 175400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 85 | 20230919 | 175300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 86 | 20230919 | 175200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 87 | 20230919 | 175100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 88 | 20230919 | 175000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 89 | 20230919 | 174900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 90 | 20230919 | 174800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 91 | 20230919 | 174700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 92 | 20230919 | 174600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 7569 |
| 93 | 20230919 | 174500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 94 | 20230919 | 174400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 95 | 20230919 | 174300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 96 | 20230919 | 174200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 97 | 20230919 | 174100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 98 | 20230919 | 174000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 99 | 20230919 | 173900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 100 | 20230919 | 173800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 101 | 20230919 | 173700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 102 | 20230919 | 173600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 103 | 20230919 | 173500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 104 | 20230919 | 173400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 105 | 20230919 | 173300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 106 | 20230919 | 173200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 107 | 20230919 | 173100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 108 | 20230919 | 173000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 109 | 20230919 | 172900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 110 | 20230919 | 172800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 111 | 20230919 | 172700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 112 | 20230919 | 172600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 113 | 20230919 | 172500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 114 | 20230919 | 172400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 115 | 20230919 | 172300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 116 | 20230919 | 172200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 117 | 20230919 | 172100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 118 | 20230919 | 172000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 119 | 20230919 | 171900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 120 | 20230919 | 171800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 121 | 20230919 | 171700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 122 | 20230919 | 171600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 7569 |
| 123 | 20230919 | 171500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 124 | 20230919 | 171400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 125 | 20230919 | 171300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 126 | 20230919 | 171200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 127 | 20230919 | 171100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 128 | 20230919 | 171000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 129 | 20230919 | 170900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 130 | 20230919 | 170800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 131 | 20230919 | 170700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 132 | 20230919 | 170600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 133 | 20230919 | 170500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 134 | 20230919 | 170400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 135 | 20230919 | 170300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 136 | 20230919 | 170200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 137 | 20230919 | 170100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 138 | 20230919 | 170000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 139 | 20230919 | 165900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 140 | 20230919 | 165800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 141 | 20230919 | 165700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 142 | 20230919 | 165600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 143 | 20230919 | 165500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 144 | 20230919 | 165400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 145 | 20230919 | 165300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 146 | 20230919 | 165200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 147 | 20230919 | 165100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 148 | 20230919 | 165000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 149 | 20230919 | 164900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 150 | 20230919 | 164800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 151 | 20230919 | 164700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 152 | 20230919 | 164600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 7569 |
| 153 | 20230919 | 164500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 154 | 20230919 | 164400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 155 | 20230919 | 164300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 156 | 20230919 | 164200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 157 | 20230919 | 164100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 158 | 20230919 | 164000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 159 | 20230919 | 163900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 160 | 20230919 | 163800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 161 | 20230919 | 163700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 162 | 20230919 | 163600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 163 | 20230919 | 163500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 164 | 20230919 | 163400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 165 | 20230919 | 163300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 166 | 20230919 | 163200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 167 | 20230919 | 163100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 168 | 20230919 | 163000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 169 | 20230919 | 162900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 170 | 20230919 | 162800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 171 | 20230919 | 162700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 172 | 20230919 | 162600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 173 | 20230919 | 162500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 174 | 20230919 | 162400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 175 | 20230919 | 162300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 176 | 20230919 | 162200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 177 | 20230919 | 162100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 178 | 20230919 | 162000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 179 | 20230919 | 161900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 180 | 20230919 | 161800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 181 | 20230919 | 161700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 182 | 20230919 | 161600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 7569 |
| 183 | 20230919 | 161500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 184 | 20230919 | 161400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 185 | 20230919 | 161300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 186 | 20230919 | 161200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 187 | 20230919 | 161100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 188 | 20230919 | 161000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 189 | 20230919 | 160900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 190 | 20230919 | 160800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 191 | 20230919 | 160700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 192 | 20230919 | 160600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 193 | 20230919 | 160500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 194 | 20230919 | 160400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 195 | 20230919 | 160300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 196 | 20230919 | 160200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 197 | 20230919 | 160100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 198 | 20230919 | 160000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 199 | 20230919 | 155900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 200 | 20230919 | 155800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 201 | 20230919 | 155700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 202 | 20230919 | 155600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 203 | 20230919 | 155500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 204 | 20230919 | 155400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 205 | 20230919 | 155300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 206 | 20230919 | 155200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 207 | 20230919 | 155100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 208 | 20230919 | 155000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 209 | 20230919 | 154900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 210 | 20230919 | 154800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 211 | 20230919 | 154700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 212 | 20230919 | 154600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 7569 |
| 213 | 20230919 | 154500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 214 | 20230919 | 154400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 215 | 20230919 | 154300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 216 | 20230919 | 154200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 217 | 20230919 | 154100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 218 | 20230919 | 154000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 219 | 20230919 | 153900 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 220 | 20230919 | 153800 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 221 | 20230919 | 153700 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 222 | 20230919 | 153600 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 223 | 20230919 | 153500 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 224 | 20230919 | 153400 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 225 | 20230919 | 153300 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 226 | 20230919 | 153200 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 227 | 20230919 | 153100 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 228 | 20230919 | 153000 | 2614393250 | 8400 | 8400 | 8400 | 8400 | 7569 |
| 229 | 20230919 | 152900 | 2550813650 | 8430 | 8430 | 8430 | 8430 | 0 |
| 230 | 20230919 | 152800 | 2550813650 | 8430 | 8430 | 8430 | 8430 | 0 |
| 231 | 20230919 | 152700 | 2550813650 | 8430 | 8430 | 8430 | 8430 | 0 |
| 232 | 20230919 | 152600 | 2550813650 | 8430 | 8430 | 8430 | 8430 | 0 |
| 233 | 20230919 | 152500 | 2550813650 | 8430 | 8430 | 8430 | 8430 | 0 |
| 234 | 20230919 | 152400 | 2550813650 | 8430 | 8430 | 8430 | 8430 | 0 |
| 235 | 20230919 | 152300 | 2550813650 | 8430 | 8430 | 8430 | 8430 | 0 |
| 236 | 20230919 | 152200 | 2550813650 | 8430 | 8430 | 8430 | 8430 | 0 |
| 237 | 20230919 | 152100 | 2550813650 | 8430 | 8430 | 8430 | 8430 | 0 |
| 238 | 20230919 | 152000 | 2550813650 | 8430 | 8430 | 8430 | 8430 | 0 |
| 239 | 20230919 | 151900 | 2550813650 | 8430 | 8410 | 8440 | 8400 | 2034 |
| 240 | 20230919 | 151800 | 2533677160 | 8420 | 8390 | 8420 | 8390 | 1493 |
| 241 | 20230919 | 151700 | 2521124630 | 8400 | 8380 | 8400 | 8380 | 385 |
| 242 | 20230919 | 151600 | 2517894540 | 8390 | 8410 | 8410 | 8390 | 163 |
| 243 | 20230919 | 151500 | 2516525750 | 8410 | 8410 | 8410 | 8410 | 16 |
| 244 | 20230919 | 151400 | 2516391190 | 8420 | 8410 | 8430 | 8400 | 45 |
| 245 | 20230919 | 151300 | 2516012430 | 8410 | 8410 | 8410 | 8410 | 37 |
| 246 | 20230919 | 151200 | 2515701260 | 8430 | 8390 | 8430 | 8390 | 503 |
| 247 | 20230919 | 151100 | 2511481030 | 8400 | 8440 | 8440 | 8400 | 372 |
| 248 | 20230919 | 151000 | 2508354800 | 8420 | 8410 | 8440 | 8410 | 24 |
| 249 | 20230919 | 150900 | 2508152920 | 8400 | 8400 | 8400 | 8400 | 201 |
| 250 | 20230919 | 150800 | 2506464520 | 8450 | 8450 | 8460 | 8450 | 142 |
| 251 | 20230919 | 150700 | 2505264610 | 8450 | 8380 | 8450 | 8350 | 10209 |
| 252 | 20230919 | 150600 | 2419447540 | 8350 | 8380 | 8400 | 8350 | 2956 |
| 253 | 20230919 | 150500 | 2394679470 | 8380 | 8380 | 8380 | 8360 | 138 |
| 254 | 20230919 | 150400 | 2393525070 | 8360 | 8390 | 8390 | 8360 | 1345 |
| 255 | 20230919 | 150300 | 2382277220 | 8400 | 8390 | 8400 | 8380 | 1032 |
| 256 | 20230919 | 150200 | 2373628770 | 8400 | 8390 | 8400 | 8390 | 2 |
| 257 | 20230919 | 150100 | 2373611980 | 8400 | 8370 | 8400 | 8370 | 44 |
| 258 | 20230919 | 150000 | 2373243670 | 8400 | 8400 | 8400 | 8380 | 1066 |
| 259 | 20230919 | 145900 | 2364309970 | 8390 | 8390 | 8390 | 8380 | 485 |
| 260 | 20230919 | 145800 | 2360243680 | 8360 | 8390 | 8390 | 8350 | 3595 |
| 261 | 20230919 | 145700 | 2330197290 | 8390 | 8400 | 8400 | 8380 | 72 |
| 262 | 20230919 | 145600 | 2329593900 | 8370 | 8390 | 8400 | 8360 | 992 |
| 263 | 20230919 | 145500 | 2321285410 | 8400 | 8380 | 8400 | 8380 | 2296 |
| 264 | 20230919 | 145400 | 2302024960 | 8390 | 8390 | 8390 | 8390 | 200 |
| 265 | 20230919 | 145300 | 2300346960 | 8390 | 8380 | 8390 | 8380 | 104 |
| 266 | 20230919 | 145200 | 2299475430 | 8390 | 8380 | 8390 | 8380 | 961 |
| 267 | 20230919 | 145100 | 2291418240 | 8390 | 8390 | 8390 | 8390 | 0 |
| 268 | 20230919 | 145000 | 2291418240 | 8390 | 8380 | 8390 | 8380 | 383 |
| 269 | 20230919 | 144900 | 2288208690 | 8380 | 8380 | 8380 | 8380 | 17 |
| 270 | 20230919 | 144800 | 2288066230 | 8380 | 8370 | 8380 | 8360 | 328 |
| 271 | 20230919 | 144700 | 2285322740 | 8360 | 8390 | 8390 | 8360 | 186 |
| 272 | 20230919 | 144600 | 2283767450 | 8360 | 8370 | 8390 | 8360 | 169 |
| 273 | 20230919 | 144500 | 2282353390 | 8370 | 8390 | 8390 | 8370 | 400 |
| 274 | 20230919 | 144400 | 2278999390 | 8390 | 8390 | 8390 | 8390 | 100 |
| 275 | 20230919 | 144300 | 2278160390 | 8400 | 8380 | 8400 | 8370 | 1072 |
| 276 | 20230919 | 144200 | 2269186390 | 8380 | 8390 | 8390 | 8370 | 7111 |
| 277 | 20230919 | 144100 | 2209624970 | 8400 | 8390 | 8400 | 8390 | 54 |
| 278 | 20230919 | 144000 | 2209171850 | 8400 | 8390 | 8400 | 8390 | 316 |
| 279 | 20230919 | 143900 | 2206520450 | 8400 | 8400 | 8400 | 8400 | 5 |
| 280 | 20230919 | 143800 | 2206478450 | 8400 | 8400 | 8400 | 8400 | 500 |
| 281 | 20230919 | 143700 | 2202278450 | 8400 | 8390 | 8400 | 8390 | 1987 |
| 282 | 20230919 | 143600 | 2185592510 | 8390 | 8390 | 8400 | 8380 | 943 |
| 283 | 20230919 | 143500 | 2177683710 | 8400 | 8390 | 8400 | 8390 | 202 |
| 284 | 20230919 | 143400 | 2175988920 | 8400 | 8400 | 8400 | 8390 | 102 |
| 285 | 20230919 | 143300 | 2175132600 | 8410 | 8400 | 8410 | 8390 | 222 |
| 286 | 20230919 | 143200 | 2173269240 | 8410 | 8400 | 8410 | 8400 | 104 |
| 287 | 20230919 | 143100 | 2172395080 | 8410 | 8400 | 8410 | 8400 | 649 |
| 288 | 20230919 | 143000 | 2166943410 | 8400 | 8400 | 8400 | 8400 | 20 |
| 289 | 20230919 | 142900 | 2166775410 | 8400 | 8400 | 8400 | 8400 | 67 |
| 290 | 20230919 | 142800 | 2166212610 | 8400 | 8400 | 8400 | 8400 | 61 |
| 291 | 20230919 | 142700 | 2165700210 | 8410 | 8410 | 8410 | 8400 | 71 |
| 292 | 20230919 | 142600 | 2165103120 | 8400 | 8400 | 8420 | 8400 | 21 |
| 293 | 20230919 | 142500 | 2164926670 | 8420 | 8400 | 8420 | 8400 | 178 |
| 294 | 20230919 | 142400 | 2163429910 | 8420 | 8410 | 8420 | 8410 | 72 |
| 295 | 20230919 | 142300 | 2162824370 | 8420 | 8420 | 8420 | 8410 | 51 |
| 296 | 20230919 | 142200 | 2162394960 | 8400 | 8410 | 8420 | 8400 | 198 |
| 297 | 20230919 | 142100 | 2160730480 | 8420 | 8420 | 8420 | 8420 | 64 |
| 298 | 20230919 | 142000 | 2160191600 | 8420 | 8420 | 8420 | 8420 | 7 |
| 299 | 20230919 | 141900 | 2160132660 | 8420 | 8410 | 8420 | 8410 | 329 |
| 300 | 20230919 | 141800 | 2157365750 | 8410 | 8410 | 8410 | 8410 | 69 |
| 301 | 20230919 | 141700 | 2156785460 | 8400 | 8400 | 8400 | 8400 | 932 |
| 302 | 20230919 | 141600 | 2148956660 | 8400 | 8400 | 8400 | 8390 | 31 |
| 303 | 20230919 | 141500 | 2148696270 | 8400 | 8400 | 8400 | 8390 | 31 |
| 304 | 20230919 | 141400 | 2148436160 | 8390 | 8400 | 8400 | 8390 | 770 |
| 305 | 20230919 | 141300 | 2141975760 | 8400 | 8400 | 8400 | 8400 | 0 |
| 306 | 20230919 | 141200 | 2141975760 | 8400 | 8400 | 8400 | 8400 | 876 |
| 307 | 20230919 | 141100 | 2134617360 | 8400 | 8380 | 8400 | 8380 | 651 |
| 308 | 20230919 | 141000 | 2129161960 | 8390 | 8400 | 8400 | 8390 | 1093 |
| 309 | 20230919 | 140900 | 2119991670 | 8390 | 8400 | 8410 | 8390 | 4579 |
| 310 | 20230919 | 140800 | 2081568820 | 8410 | 8400 | 8410 | 8400 | 905 |
| 311 | 20230919 | 140700 | 2073966800 | 8400 | 8400 | 8410 | 8400 | 143 |
| 312 | 20230919 | 140600 | 2072765590 | 8410 | 8400 | 8410 | 8400 | 179 |
| 313 | 20230919 | 140500 | 2071261980 | 8400 | 8400 | 8400 | 8400 | 322 |
| 314 | 20230919 | 140400 | 2068557180 | 8400 | 8410 | 8410 | 8400 | 71 |
| 315 | 20230919 | 140300 | 2067960770 | 8400 | 8410 | 8420 | 8400 | 541 |
| 316 | 20230919 | 140200 | 2063416050 | 8420 | 8420 | 8420 | 8420 | 46 |
| 317 | 20230919 | 140100 | 2063028730 | 8410 | 8400 | 8410 | 8400 | 3436 |
| 318 | 20230919 | 140000 | 2034161920 | 8400 | 8400 | 8400 | 8390 | 595 |
| 319 | 20230919 | 135900 | 2029164920 | 8400 | 8390 | 8400 | 8380 | 2873 |
| 320 | 20230919 | 135800 | 2005080450 | 8390 | 8390 | 8390 | 8380 | 5174 |
| 321 | 20230919 | 135700 | 1961671590 | 8400 | 8400 | 8400 | 8400 | 10830 |
| 322 | 20230919 | 135600 | 1870699590 | 8400 | 8430 | 8430 | 8400 | 4079 |
| 323 | 20230919 | 135500 | 1836378140 | 8430 | 8440 | 8440 | 8430 | 121 |
| 324 | 20230919 | 135400 | 1835358100 | 8440 | 8440 | 8440 | 8440 | 182 |
| 325 | 20230919 | 135300 | 1833822020 | 8450 | 8450 | 8450 | 8450 | 0 |
| 326 | 20230919 | 135200 | 1833822020 | 8450 | 8440 | 8450 | 8440 | 101 |
| 327 | 20230919 | 135100 | 1832969570 | 8450 | 8450 | 8450 | 8450 | 21 |
| 328 | 20230919 | 135000 | 1832792120 | 8460 | 8430 | 8460 | 8430 | 849 |
| 329 | 20230919 | 134900 | 1825633170 | 8440 | 8440 | 8440 | 8440 | 0 |
| 330 | 20230919 | 134800 | 1825633170 | 8440 | 8440 | 8440 | 8440 | 300 |
| 331 | 20230919 | 134700 | 1823101170 | 8440 | 8440 | 8440 | 8440 | 1 |
| 332 | 20230919 | 134600 | 1823092730 | 8450 | 8440 | 8450 | 8440 | 105 |
| 333 | 20230919 | 134500 | 1822206520 | 8450 | 8470 | 8470 | 8430 | 1134 |
| 334 | 20230919 | 134400 | 1812640250 | 8470 | 8450 | 8470 | 8450 | 739 |
| 335 | 20230919 | 134300 | 1806393360 | 8450 | 8440 | 8450 | 8440 | 279 |
| 336 | 20230919 | 134200 | 1804038500 | 8440 | 8440 | 8440 | 8440 | 0 |
| 337 | 20230919 | 134100 | 1804038500 | 8440 | 8440 | 8440 | 8430 | 30 |
| 338 | 20230919 | 134000 | 1803785390 | 8440 | 8430 | 8440 | 8430 | 947 |
| 339 | 20230919 | 133900 | 1795802170 | 8430 | 8420 | 8430 | 8420 | 360 |
| 340 | 20230919 | 133800 | 1792770960 | 8430 | 8430 | 8430 | 8430 | 26 |
| 341 | 20230919 | 133700 | 1792551780 | 8430 | 8440 | 8440 | 8430 | 1295 |
| 342 | 20230919 | 133600 | 1781633980 | 8440 | 8430 | 8450 | 8430 | 156 |
| 343 | 20230919 | 133500 | 1780317380 | 8420 | 8430 | 8430 | 8420 | 1046 |
| 344 | 20230919 | 133400 | 1771510050 | 8440 | 8440 | 8440 | 8440 | 3 |
| 345 | 20230919 | 133300 | 1771484730 | 8440 | 8430 | 8440 | 8420 | 3005 |
| 346 | 20230919 | 133200 | 1746176610 | 8440 | 8430 | 8440 | 8430 | 65 |
| 347 | 20230919 | 133100 | 1745628550 | 8440 | 8440 | 8440 | 8430 | 1283 |
| 348 | 20230919 | 133000 | 1734806360 | 8420 | 8460 | 8460 | 8410 | 26307 |
| 349 | 20230919 | 132900 | 1513028260 | 8450 | 8480 | 8480 | 8450 | 2651 |
| 350 | 20230919 | 132800 | 1490618450 | 8460 | 8460 | 8460 | 8460 | 3125 |
| 351 | 20230919 | 132700 | 1464180950 | 8460 | 8460 | 8460 | 8460 | 879 |
| 352 | 20230919 | 132600 | 1456744610 | 8460 | 8480 | 8480 | 8460 | 1000 |
| 353 | 20230919 | 132500 | 1448284480 | 8490 | 8490 | 8490 | 8490 | 0 |
| 354 | 20230919 | 132400 | 1448284480 | 8490 | 8480 | 8490 | 8480 | 24 |
| 355 | 20230919 | 132300 | 1448080940 | 8480 | 8480 | 8490 | 8480 | 81 |
| 356 | 20230919 | 132200 | 1447394050 | 8470 | 8480 | 8480 | 8470 | 503 |
| 357 | 20230919 | 132100 | 1443133610 | 8480 | 8490 | 8490 | 8480 | 435 |
| 358 | 20230919 | 132000 | 1439444780 | 8490 | 8480 | 8490 | 8480 | 5 |
| 359 | 20230919 | 131900 | 1439402370 | 8480 | 8490 | 8490 | 8480 | 497 |
| 360 | 20230919 | 131800 | 1435187800 | 8480 | 8490 | 8490 | 8480 | 101 |
| 361 | 20230919 | 131700 | 1434331310 | 8490 | 8490 | 8490 | 8490 | 0 |
| 362 | 20230919 | 131600 | 1434331310 | 8490 | 8460 | 8490 | 8460 | 2 |
| 363 | 20230919 | 131500 | 1434314360 | 8460 | 8460 | 8460 | 8460 | 0 |
| 364 | 20230919 | 131400 | 1434314360 | 8460 | 8490 | 8490 | 8460 | 1484 |
| 365 | 20230919 | 131300 | 1421759210 | 8490 | 8490 | 8490 | 8490 | 2 |
| 366 | 20230919 | 131200 | 1421742230 | 8490 | 8490 | 8490 | 8490 | 6 |
| 367 | 20230919 | 131100 | 1421691290 | 8480 | 8490 | 8490 | 8480 | 1365 |
| 368 | 20230919 | 131000 | 1410116080 | 8480 | 8480 | 8480 | 8480 | 218 |
| 369 | 20230919 | 130900 | 1408267440 | 8460 | 8470 | 8470 | 8460 | 240 |
| 370 | 20230919 | 130800 | 1406236650 | 8480 | 8460 | 8480 | 8460 | 60 |
| 371 | 20230919 | 130700 | 1405728650 | 8460 | 8470 | 8470 | 8460 | 403 |
| 372 | 20230919 | 130600 | 1402319260 | 8480 | 8460 | 8480 | 8460 | 101 |
| 373 | 20230919 | 130500 | 1401464780 | 8480 | 8480 | 8480 | 8460 | 1173 |
| 374 | 20230919 | 130400 | 1391540010 | 8480 | 8480 | 8480 | 8480 | 0 |
| 375 | 20230919 | 130300 | 1391540010 | 8480 | 8480 | 8480 | 8480 | 0 |
| 376 | 20230919 | 130200 | 1391540010 | 8480 | 8480 | 8480 | 8480 | 30 |
| 377 | 20230919 | 130100 | 1391285610 | 8480 | 8480 | 8480 | 8480 | 11 |
| 378 | 20230919 | 130000 | 1391192330 | 8470 | 8470 | 8470 | 8460 | 64 |
| 379 | 20230919 | 125900 | 1390650750 | 8480 | 8480 | 8480 | 8480 | 0 |
| 380 | 20230919 | 125800 | 1390650750 | 8480 | 8480 | 8480 | 8480 | 50 |
| 381 | 20230919 | 125700 | 1390226750 | 8480 | 8480 | 8480 | 8480 | 1 |
| 382 | 20230919 | 125600 | 1390218270 | 8480 | 8480 | 8480 | 8480 | 70 |
| 383 | 20230919 | 125500 | 1389624670 | 8480 | 8480 | 8480 | 8460 | 114 |
| 384 | 20230919 | 125400 | 1388659990 | 8490 | 8490 | 8490 | 8460 | 600 |
| 385 | 20230919 | 125300 | 1383566080 | 8490 | 8490 | 8500 | 8460 | 2512 |
| 386 | 20230919 | 125200 | 1362306650 | 8500 | 8490 | 8500 | 8480 | 216 |
| 387 | 20230919 | 125100 | 1360474640 | 8500 | 8500 | 8500 | 8500 | 0 |
| 388 | 20230919 | 125000 | 1360474640 | 8500 | 8500 | 8500 | 8500 | 26 |
| 389 | 20230919 | 124900 | 1360253640 | 8500 | 8500 | 8500 | 8500 | 90 |
| 390 | 20230919 | 124800 | 1359488640 | 8500 | 8500 | 8500 | 8500 | 1 |
| 391 | 20230919 | 124700 | 1359480140 | 8490 | 8490 | 8500 | 8480 | 866 |
| 392 | 20230919 | 124600 | 1352129790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 393 | 20230919 | 124500 | 1352129790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 394 | 20230919 | 124400 | 1352129790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 395 | 20230919 | 124300 | 1352129790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 396 | 20230919 | 124200 | 1352129790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 397 | 20230919 | 124100 | 1352129790 | 8500 | 8500 | 8500 | 8490 | 123 |
| 398 | 20230919 | 124000 | 1351085410 | 8500 | 8500 | 8500 | 8500 | 0 |
| 399 | 20230919 | 123900 | 1351085410 | 8500 | 8500 | 8500 | 8500 | 337 |
| 400 | 20230919 | 123800 | 1348220910 | 8500 | 8490 | 8500 | 8490 | 4 |
| 401 | 20230919 | 123700 | 1348186940 | 8500 | 8490 | 8500 | 8490 | 2 |
| 402 | 20230919 | 123600 | 1348169950 | 8500 | 8500 | 8500 | 8500 | 0 |
| 403 | 20230919 | 123500 | 1348169950 | 8500 | 8500 | 8500 | 8500 | 9 |
| 404 | 20230919 | 123400 | 1348093450 | 8500 | 8500 | 8500 | 8500 | 50 |
| 405 | 20230919 | 123300 | 1347668450 | 8500 | 8500 | 8500 | 8500 | 11 |
| 406 | 20230919 | 123200 | 1347574950 | 8500 | 8500 | 8500 | 8500 | 0 |
| 407 | 20230919 | 123100 | 1347574950 | 8500 | 8500 | 8500 | 8500 | 0 |
| 408 | 20230919 | 123000 | 1347574950 | 8500 | 8500 | 8500 | 8500 | 0 |
| 409 | 20230919 | 122900 | 1347574950 | 8500 | 8500 | 8500 | 8500 | 0 |
| 410 | 20230919 | 122800 | 1347574950 | 8500 | 8490 | 8500 | 8490 | 930 |
| 411 | 20230919 | 122700 | 1339670160 | 8500 | 8500 | 8500 | 8500 | 16 |
| 412 | 20230919 | 122600 | 1339534160 | 8500 | 8490 | 8500 | 8490 | 163 |
| 413 | 20230919 | 122500 | 1338149670 | 8500 | 8500 | 8500 | 8500 | 1 |
| 414 | 20230919 | 122400 | 1338141170 | 8500 | 8500 | 8500 | 8500 | 0 |
| 415 | 20230919 | 122300 | 1338141170 | 8500 | 8500 | 8500 | 8500 | 0 |
| 416 | 20230919 | 122200 | 1338141170 | 8500 | 8500 | 8500 | 8500 | 6 |
| 417 | 20230919 | 122100 | 1338090170 | 8500 | 8500 | 8500 | 8500 | 0 |
| 418 | 20230919 | 122000 | 1338090170 | 8500 | 8500 | 8500 | 8500 | 2 |
| 419 | 20230919 | 121900 | 1338073170 | 8500 | 8510 | 8510 | 8500 | 33 |
| 420 | 20230919 | 121800 | 1337792650 | 8510 | 8510 | 8510 | 8510 | 92 |
| 421 | 20230919 | 121700 | 1337009730 | 8510 | 8510 | 8510 | 8510 | 0 |
| 422 | 20230919 | 121600 | 1337009730 | 8510 | 8510 | 8510 | 8510 | 0 |
| 423 | 20230919 | 121500 | 1337009730 | 8510 | 8500 | 8510 | 8500 | 103 |
| 424 | 20230919 | 121400 | 1336134220 | 8510 | 8510 | 8510 | 8510 | 28 |
| 425 | 20230919 | 121300 | 1335895940 | 8510 | 8510 | 8510 | 8510 | 5 |
| 426 | 20230919 | 121200 | 1335853390 | 8510 | 8490 | 8510 | 8490 | 27 |
| 427 | 20230919 | 121100 | 1335623860 | 8510 | 8500 | 8510 | 8500 | 1540 |
| 428 | 20230919 | 121000 | 1322530810 | 8480 | 8470 | 8480 | 8470 | 290 |
| 429 | 20230919 | 120900 | 1320072530 | 8470 | 8480 | 8480 | 8470 | 9 |
| 430 | 20230919 | 120800 | 1319996250 | 8480 | 8480 | 8480 | 8480 | 20 |
| 431 | 20230919 | 120700 | 1319826650 | 8470 | 8480 | 8480 | 8470 | 4 |
| 432 | 20230919 | 120600 | 1319792760 | 8490 | 8490 | 8490 | 8490 | 0 |
| 433 | 20230919 | 120500 | 1319792760 | 8490 | 8480 | 8490 | 8480 | 200 |
| 434 | 20230919 | 120400 | 1318095760 | 8490 | 8490 | 8490 | 8490 | 0 |
| 435 | 20230919 | 120300 | 1318095760 | 8490 | 8490 | 8490 | 8490 | 455 |
| 436 | 20230919 | 120200 | 1314232810 | 8490 | 8500 | 8500 | 8490 | 74 |
| 437 | 20230919 | 120100 | 1313604540 | 8490 | 8490 | 8490 | 8490 | 28 |
| 438 | 20230919 | 120000 | 1313366820 | 8500 | 8500 | 8500 | 8500 | 0 |
| 439 | 20230919 | 115900 | 1313366820 | 8500 | 8500 | 8510 | 8500 | 45 |
| 440 | 20230919 | 115800 | 1312984300 | 8510 | 8500 | 8510 | 8500 | 167 |
| 441 | 20230919 | 115700 | 1311564770 | 8510 | 8500 | 8510 | 8500 | 201 |
| 442 | 20230919 | 115600 | 1309856260 | 8500 | 8500 | 8500 | 8500 | 5 |
| 443 | 20230919 | 115500 | 1309813760 | 8500 | 8500 | 8500 | 8500 | 215 |
| 444 | 20230919 | 115400 | 1307986260 | 8500 | 8500 | 8500 | 8480 | 17 |
| 445 | 20230919 | 115300 | 1307842060 | 8490 | 8490 | 8490 | 8490 | 16 |
| 446 | 20230919 | 115200 | 1307706220 | 8500 | 8500 | 8500 | 8500 | 1 |
| 447 | 20230919 | 115100 | 1307697720 | 8500 | 8500 | 8500 | 8500 | 1 |
| 448 | 20230919 | 115000 | 1307689220 | 8460 | 8490 | 8500 | 8460 | 462 |
| 449 | 20230919 | 114900 | 1303770090 | 8470 | 8470 | 8470 | 8470 | 1250 |
| 450 | 20230919 | 114800 | 1293182590 | 8490 | 8480 | 8490 | 8480 | 217 |
| 451 | 20230919 | 114700 | 1291342420 | 8490 | 8490 | 8490 | 8490 | 15 |
| 452 | 20230919 | 114600 | 1291215070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 453 | 20230919 | 114500 | 1291215070 | 8500 | 8500 | 8500 | 8480 | 1109 |
| 454 | 20230919 | 114400 | 1281806570 | 8480 | 8480 | 8480 | 8480 | 15 |
| 455 | 20230919 | 114300 | 1281679370 | 8480 | 8480 | 8480 | 8480 | 612 |
| 456 | 20230919 | 114200 | 1276489610 | 8470 | 8470 | 8470 | 8470 | 30 |
| 457 | 20230919 | 114100 | 1276235510 | 8480 | 8480 | 8480 | 8480 | 0 |
| 458 | 20230919 | 114000 | 1276235510 | 8480 | 8480 | 8480 | 8470 | 35 |
| 459 | 20230919 | 113900 | 1275939030 | 8480 | 8480 | 8480 | 8480 | 1255 |
| 460 | 20230919 | 113800 | 1265296630 | 8500 | 8500 | 8500 | 8480 | 577 |
| 461 | 20230919 | 113700 | 1260396890 | 8480 | 8490 | 8500 | 8480 | 2131 |
| 462 | 20230919 | 113600 | 1242304990 | 8490 | 8490 | 8490 | 8490 | 2 |
| 463 | 20230919 | 113500 | 1242288010 | 8500 | 8500 | 8500 | 8500 | 225 |
| 464 | 20230919 | 113400 | 1240375510 | 8500 | 8500 | 8500 | 8500 | 60 |
| 465 | 20230919 | 113300 | 1239865510 | 8500 | 8470 | 8500 | 8470 | 218 |
| 466 | 20230919 | 113200 | 1238014730 | 8470 | 8470 | 8470 | 8460 | 265 |
| 467 | 20230919 | 113100 | 1235772180 | 8470 | 8490 | 8490 | 8470 | 441 |
| 468 | 20230919 | 113000 | 1232035720 | 8490 | 8490 | 8490 | 8490 | 0 |
| 469 | 20230919 | 112900 | 1232035720 | 8490 | 8490 | 8490 | 8490 | 89 |
| 470 | 20230919 | 112800 | 1231280110 | 8470 | 8490 | 8490 | 8470 | 75 |
| 471 | 20230919 | 112700 | 1230643860 | 8490 | 8490 | 8490 | 8490 | 30 |
| 472 | 20230919 | 112600 | 1230389160 | 8460 | 8460 | 8460 | 8460 | 0 |
| 473 | 20230919 | 112500 | 1230389160 | 8460 | 8480 | 8500 | 8460 | 207 |
| 474 | 20230919 | 112400 | 1228635540 | 8470 | 8470 | 8470 | 8460 | 596 |
| 475 | 20230919 | 112300 | 1223590880 | 8460 | 8470 | 8470 | 8460 | 6088 |
| 476 | 20230919 | 112200 | 1172041080 | 8480 | 8490 | 8490 | 8480 | 71 |
| 477 | 20230919 | 112100 | 1171438990 | 8490 | 8480 | 8490 | 8480 | 496 |
| 478 | 20230919 | 112000 | 1167232900 | 8480 | 8490 | 8490 | 8480 | 4071 |
| 479 | 20230919 | 111900 | 1132700810 | 8500 | 8500 | 8500 | 8500 | 15 |
| 480 | 20230919 | 111800 | 1132573310 | 8500 | 8500 | 8500 | 8500 | 115 |
| 481 | 20230919 | 111700 | 1131595810 | 8500 | 8500 | 8500 | 8500 | 32 |
| 482 | 20230919 | 111600 | 1131323810 | 8500 | 8490 | 8510 | 8490 | 510 |
| 483 | 20230919 | 111500 | 1126988860 | 8490 | 8490 | 8490 | 8490 | 11 |
| 484 | 20230919 | 111400 | 1126895470 | 8490 | 8480 | 8490 | 8480 | 429 |
| 485 | 20230919 | 111300 | 1123254150 | 8480 | 8500 | 8500 | 8480 | 7086 |
| 486 | 20230919 | 111200 | 1063058050 | 8500 | 8500 | 8510 | 8500 | 265 |
| 487 | 20230919 | 111100 | 1060805540 | 8510 | 8510 | 8510 | 8510 | 1324 |
| 488 | 20230919 | 111000 | 1049538300 | 8520 | 8520 | 8520 | 8520 | 328 |
| 489 | 20230919 | 110900 | 1046743740 | 8530 | 8530 | 8530 | 8530 | 226 |
| 490 | 20230919 | 110800 | 1044815960 | 8510 | 8510 | 8510 | 8510 | 679 |
| 491 | 20230919 | 110700 | 1039037670 | 8510 | 8530 | 8530 | 8510 | 1114 |
| 492 | 20230919 | 110600 | 1029537420 | 8530 | 8530 | 8530 | 8530 | 0 |
| 493 | 20230919 | 110500 | 1029537420 | 8530 | 8540 | 8540 | 8530 | 70 |
| 494 | 20230919 | 110400 | 1028940110 | 8530 | 8540 | 8540 | 8530 | 52 |
| 495 | 20230919 | 110300 | 1028496050 | 8530 | 8530 | 8530 | 8530 | 9 |
| 496 | 20230919 | 110200 | 1028419280 | 8530 | 8530 | 8530 | 8530 | 0 |
| 497 | 20230919 | 110100 | 1028419280 | 8530 | 8510 | 8530 | 8500 | 318 |
| 498 | 20230919 | 110000 | 1025714590 | 8510 | 8530 | 8530 | 8510 | 1230 |
| 499 | 20230919 | 105900 | 1015245050 | 8530 | 8530 | 8530 | 8530 | 243 |
| 500 | 20230919 | 105800 | 1013172260 | 8540 | 8540 | 8540 | 8540 | 108 |
| 501 | 20230919 | 105700 | 1012249940 | 8560 | 8560 | 8560 | 8560 | 2 |
| 502 | 20230919 | 105600 | 1012232820 | 8560 | 8550 | 8560 | 8550 | 3 |
| 503 | 20230919 | 105500 | 1012207160 | 8540 | 8570 | 8570 | 8540 | 306 |
| 504 | 20230919 | 105400 | 1009592740 | 8560 | 8570 | 8570 | 8560 | 51 |
| 505 | 20230919 | 105300 | 1009155680 | 8570 | 8570 | 8570 | 8570 | 0 |
| 506 | 20230919 | 105200 | 1009155680 | 8570 | 8570 | 8570 | 8570 | 2 |
| 507 | 20230919 | 105100 | 1009138540 | 8570 | 8550 | 8580 | 8550 | 626 |
| 508 | 20230919 | 105000 | 1003781700 | 8550 | 8540 | 8550 | 8540 | 22 |
| 509 | 20230919 | 104900 | 1003593780 | 8530 | 8550 | 8550 | 8530 | 70 |
| 510 | 20230919 | 104800 | 1002996020 | 8540 | 8530 | 8540 | 8530 | 36 |
| 511 | 20230919 | 104700 | 1002688640 | 8530 | 8530 | 8550 | 8530 | 12 |
| 512 | 20230919 | 104600 | 1002586260 | 8550 | 8530 | 8550 | 8520 | 58 |
| 513 | 20230919 | 104500 | 1002091950 | 8520 | 8550 | 8550 | 8520 | 104 |
| 514 | 20230919 | 104400 | 1001204390 | 8530 | 8530 | 8530 | 8530 | 15 |
| 515 | 20230919 | 104300 | 1001076440 | 8540 | 8540 | 8540 | 8540 | 118 |
| 516 | 20230919 | 104200 | 1000068720 | 8530 | 8540 | 8540 | 8530 | 280 |
| 517 | 20230919 | 104100 | 997679550 | 8550 | 8550 | 8550 | 8550 | 0 |
| 518 | 20230919 | 104000 | 997679550 | 8550 | 8560 | 8560 | 8550 | 2 |
| 519 | 20230919 | 103900 | 997662440 | 8530 | 8530 | 8530 | 8530 | 3666 |
| 520 | 20230919 | 103800 | 966391460 | 8560 | 8530 | 8560 | 8530 | 737 |
| 521 | 20230919 | 103700 | 960090140 | 8550 | 8530 | 8550 | 8530 | 168 |
| 522 | 20230919 | 103600 | 958657080 | 8530 | 8530 | 8530 | 8530 | 32 |
| 523 | 20230919 | 103500 | 958384120 | 8530 | 8530 | 8530 | 8530 | 5 |
| 524 | 20230919 | 103400 | 958341470 | 8530 | 8550 | 8550 | 8530 | 306 |
| 525 | 20230919 | 103300 | 955729740 | 8550 | 8540 | 8550 | 8540 | 17 |
| 526 | 20230919 | 103200 | 955584550 | 8520 | 8530 | 8530 | 8520 | 100 |
| 527 | 20230919 | 103100 | 954732540 | 8520 | 8530 | 8530 | 8520 | 35 |
| 528 | 20230919 | 103000 | 954434240 | 8540 | 8530 | 8550 | 8530 | 273 |
| 529 | 20230919 | 102900 | 952102910 | 8540 | 8540 | 8540 | 8530 | 7 |
| 530 | 20230919 | 102800 | 952043180 | 8530 | 8520 | 8540 | 8520 | 52 |
| 531 | 20230919 | 102700 | 951600110 | 8520 | 8520 | 8520 | 8520 | 695 |
| 532 | 20230919 | 102600 | 945678710 | 8530 | 8540 | 8540 | 8530 | 14 |
| 533 | 20230919 | 102500 | 945559250 | 8510 | 8520 | 8520 | 8510 | 1917 |
| 534 | 20230919 | 102400 | 929233880 | 8530 | 8530 | 8540 | 8530 | 20 |
| 535 | 20230919 | 102300 | 929063260 | 8530 | 8530 | 8530 | 8530 | 856 |
| 536 | 20230919 | 102200 | 921761580 | 8550 | 8550 | 8550 | 8550 | 5 |
| 537 | 20230919 | 102100 | 921718830 | 8550 | 8550 | 8550 | 8550 | 41 |
| 538 | 20230919 | 102000 | 921368280 | 8540 | 8550 | 8550 | 8540 | 601 |
| 539 | 20230919 | 101900 | 916235660 | 8560 | 8560 | 8560 | 8560 | 1 |
| 540 | 20230919 | 101800 | 916227100 | 8550 | 8550 | 8550 | 8550 | 59 |
| 541 | 20230919 | 101700 | 915722650 | 8550 | 8550 | 8550 | 8550 | 211 |
| 542 | 20230919 | 101600 | 913918600 | 8560 | 8580 | 8590 | 8560 | 377 |
| 543 | 20230919 | 101500 | 910689960 | 8600 | 8600 | 8600 | 8590 | 137 |
| 544 | 20230919 | 101400 | 909512900 | 8600 | 8590 | 8600 | 8590 | 91 |
| 545 | 20230919 | 101300 | 908730620 | 8590 | 8600 | 8600 | 8590 | 139 |
| 546 | 20230919 | 101200 | 907535600 | 8590 | 8600 | 8600 | 8590 | 64 |
| 547 | 20230919 | 101100 | 906985830 | 8590 | 8600 | 8600 | 8590 | 182 |
| 548 | 20230919 | 101000 | 905422400 | 8600 | 8600 | 8610 | 8600 | 2289 |
| 549 | 20230919 | 100900 | 885734010 | 8600 | 8600 | 8600 | 8590 | 273 |
| 550 | 20230919 | 100800 | 883387850 | 8600 | 8590 | 8600 | 8590 | 503 |
| 551 | 20230919 | 100700 | 879067050 | 8590 | 8590 | 8590 | 8580 | 421 |
| 552 | 20230919 | 100600 | 875453910 | 8590 | 8570 | 8590 | 8570 | 4937 |
| 553 | 20230919 | 100500 | 833128470 | 8570 | 8520 | 8570 | 8520 | 2239 |
| 554 | 20230919 | 100400 | 813978090 | 8520 | 8520 | 8520 | 8470 | 5241 |
| 555 | 20230919 | 100300 | 769517320 | 8530 | 8520 | 8530 | 8510 | 686 |
| 556 | 20230919 | 100200 | 763669720 | 8520 | 8510 | 8520 | 8510 | 640 |
| 557 | 20230919 | 100100 | 758219280 | 8530 | 8520 | 8550 | 8510 | 1282 |
| 558 | 20230919 | 100000 | 747308970 | 8510 | 8520 | 8530 | 8510 | 745 |
| 559 | 20230919 | 095900 | 740963720 | 8540 | 8530 | 8540 | 8530 | 204 |
| 560 | 20230919 | 095800 | 739221880 | 8530 | 8530 | 8530 | 8530 | 15 |
| 561 | 20230919 | 095700 | 739093930 | 8540 | 8520 | 8540 | 8520 | 606 |
| 562 | 20230919 | 095600 | 733918810 | 8510 | 8530 | 8530 | 8510 | 604 |
| 563 | 20230919 | 095500 | 728768740 | 8530 | 8470 | 8530 | 8470 | 2234 |
| 564 | 20230919 | 095400 | 709792850 | 8470 | 8500 | 8500 | 8470 | 3626 |
| 565 | 20230919 | 095300 | 679042310 | 8500 | 8530 | 8530 | 8500 | 1432 |
| 566 | 20230919 | 095200 | 666849430 | 8530 | 8560 | 8560 | 8530 | 566 |
| 567 | 20230919 | 095100 | 662009880 | 8570 | 8570 | 8570 | 8560 | 518 |
| 568 | 20230919 | 095000 | 657570740 | 8580 | 8580 | 8580 | 8580 | 593 |
| 569 | 20230919 | 094900 | 652482800 | 8580 | 8580 | 8580 | 8580 | 1 |
| 570 | 20230919 | 094800 | 652474220 | 8570 | 8570 | 8570 | 8570 | 300 |
| 571 | 20230919 | 094700 | 649903220 | 8570 | 8570 | 8570 | 8570 | 966 |
| 572 | 20230919 | 094600 | 641624600 | 8560 | 8570 | 8580 | 8560 | 2475 |
| 573 | 20230919 | 094500 | 620418880 | 8590 | 8570 | 8590 | 8570 | 260 |
| 574 | 20230919 | 094400 | 618190370 | 8580 | 8580 | 8580 | 8580 | 20 |
| 575 | 20230919 | 094300 | 618018770 | 8570 | 8580 | 8580 | 8570 | 2002 |
| 576 | 20230919 | 094200 | 600841620 | 8580 | 8550 | 8580 | 8550 | 369 |
| 577 | 20230919 | 094100 | 597685130 | 8550 | 8550 | 8550 | 8550 | 1 |
| 578 | 20230919 | 094000 | 597676580 | 8520 | 8550 | 8550 | 8510 | 2189 |
| 579 | 20230919 | 093900 | 578998620 | 8550 | 8530 | 8550 | 8520 | 1205 |
| 580 | 20230919 | 093800 | 568725650 | 8520 | 8520 | 8520 | 8500 | 770 |
| 581 | 20230919 | 093700 | 562173830 | 8520 | 8510 | 8520 | 8510 | 713 |
| 582 | 20230919 | 093600 | 556103840 | 8510 | 8520 | 8520 | 8500 | 673 |
| 583 | 20230919 | 093500 | 550380500 | 8520 | 8540 | 8540 | 8500 | 8801 |
| 584 | 20230919 | 093400 | 475481800 | 8540 | 8550 | 8560 | 8530 | 3010 |
| 585 | 20230919 | 093300 | 449785460 | 8560 | 8570 | 8570 | 8540 | 192 |
| 586 | 20230919 | 093200 | 448144140 | 8550 | 8560 | 8600 | 8550 | 1738 |
| 587 | 20230919 | 093100 | 433283090 | 8560 | 8600 | 8610 | 8560 | 1578 |
| 588 | 20230919 | 093000 | 419742030 | 8610 | 8590 | 8610 | 8590 | 993 |
| 589 | 20230919 | 092900 | 411201520 | 8600 | 8600 | 8600 | 8590 | 261 |
| 590 | 20230919 | 092800 | 408958920 | 8600 | 8600 | 8600 | 8600 | 903 |
| 591 | 20230919 | 092700 | 401193120 | 8600 | 8590 | 8600 | 8590 | 1104 |
| 592 | 20230919 | 092600 | 391705490 | 8590 | 8590 | 8590 | 8590 | 21 |
| 593 | 20230919 | 092500 | 391525100 | 8590 | 8580 | 8590 | 8580 | 5 |
| 594 | 20230919 | 092400 | 391482190 | 8580 | 8570 | 8580 | 8560 | 1251 |
| 595 | 20230919 | 092300 | 380772560 | 8580 | 8550 | 8580 | 8550 | 1421 |
| 596 | 20230919 | 092200 | 368597170 | 8540 | 8550 | 8550 | 8530 | 803 |
| 597 | 20230919 | 092100 | 361742670 | 8550 | 8560 | 8560 | 8550 | 744 |
| 598 | 20230919 | 092000 | 355381030 | 8560 | 8570 | 8570 | 8560 | 102 |
| 599 | 20230919 | 091900 | 354507900 | 8570 | 8550 | 8570 | 8550 | 293 |
| 600 | 20230919 | 091800 | 352002730 | 8550 | 8580 | 8580 | 8540 | 1510 |
| 601 | 20230919 | 091700 | 339106070 | 8540 | 8580 | 8580 | 8540 | 2320 |
| 602 | 20230919 | 091600 | 319248440 | 8570 | 8590 | 8600 | 8570 | 2497 |
| 603 | 20230919 | 091500 | 297836760 | 8590 | 8590 | 8600 | 8590 | 88 |
| 604 | 20230919 | 091400 | 297080830 | 8590 | 8600 | 8610 | 8580 | 1557 |
| 605 | 20230919 | 091300 | 283689990 | 8590 | 8590 | 8600 | 8590 | 203 |
| 606 | 20230919 | 091200 | 281946190 | 8600 | 8590 | 8610 | 8590 | 2138 |
| 607 | 20230919 | 091100 | 263559600 | 8600 | 8590 | 8600 | 8590 | 1433 |
| 608 | 20230919 | 091000 | 251250080 | 8610 | 8600 | 8620 | 8600 | 1105 |
| 609 | 20230919 | 090900 | 241742770 | 8600 | 8550 | 8600 | 8530 | 6207 |
| 610 | 20230919 | 090800 | 188637270 | 8540 | 8500 | 8540 | 8500 | 620 |
| 611 | 20230919 | 090700 | 183345220 | 8540 | 8530 | 8550 | 8500 | 1293 |
| 612 | 20230919 | 090600 | 172332120 | 8530 | 8510 | 8530 | 8450 | 6150 |
| 613 | 20230919 | 090500 | 120203120 | 8500 | 8570 | 8570 | 8500 | 3439 |
| 614 | 20230919 | 090400 | 90939220 | 8510 | 8530 | 8530 | 8510 | 1013 |
| 615 | 20230919 | 090300 | 82309310 | 8530 | 8580 | 8590 | 8520 | 1801 |
| 616 | 20230919 | 090200 | 66933740 | 8590 | 8630 | 8630 | 8560 | 979 |
| 617 | 20230919 | 090100 | 58531810 | 8630 | 8640 | 8640 | 8590 | 1552 |
| 618 | 20230919 | 090000 | 45141540 | 8640 | 8520 | 8640 | 8520 | 5267 |