28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 2628 |
| 3 | 20230919 | 184200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 4 | 20230919 | 184100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 5 | 20230919 | 184000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 6 | 20230919 | 183900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 7 | 20230919 | 183800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 8 | 20230919 | 183700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 9 | 20230919 | 183600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 10 | 20230919 | 183500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 11 | 20230919 | 183400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 12 | 20230919 | 183300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 13 | 20230919 | 183200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 14 | 20230919 | 183100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 15 | 20230919 | 183000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 16 | 20230919 | 182900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 17 | 20230919 | 182800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 18 | 20230919 | 182700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 19 | 20230919 | 182600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 20 | 20230919 | 182500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 21 | 20230919 | 182400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 22 | 20230919 | 182300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 23 | 20230919 | 182200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 24 | 20230919 | 182100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 25 | 20230919 | 182000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 26 | 20230919 | 181900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 27 | 20230919 | 181800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 28 | 20230919 | 181700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 29 | 20230919 | 181600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 30 | 20230919 | 181500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 31 | 20230919 | 181400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 32 | 20230919 | 181300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 2628 |
| 33 | 20230919 | 181200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 34 | 20230919 | 181100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 35 | 20230919 | 181000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 36 | 20230919 | 180900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 37 | 20230919 | 180800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 38 | 20230919 | 180700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 39 | 20230919 | 180600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 40 | 20230919 | 180500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 41 | 20230919 | 180400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 42 | 20230919 | 180300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 43 | 20230919 | 180200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 44 | 20230919 | 180100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 45 | 20230919 | 180000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 46 | 20230919 | 175900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 47 | 20230919 | 175800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 48 | 20230919 | 175700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 49 | 20230919 | 175600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 50 | 20230919 | 175500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 51 | 20230919 | 175400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 52 | 20230919 | 175300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 53 | 20230919 | 175200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 54 | 20230919 | 175100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 55 | 20230919 | 175000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 56 | 20230919 | 174900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 57 | 20230919 | 174800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 58 | 20230919 | 174700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 59 | 20230919 | 174600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 60 | 20230919 | 174500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 61 | 20230919 | 174400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 62 | 20230919 | 174300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 2628 |
| 63 | 20230919 | 174200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 64 | 20230919 | 174100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 65 | 20230919 | 174000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 66 | 20230919 | 173900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 67 | 20230919 | 173800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 68 | 20230919 | 173700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 69 | 20230919 | 173600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 70 | 20230919 | 173500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 71 | 20230919 | 173400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 72 | 20230919 | 173300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 73 | 20230919 | 173200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 74 | 20230919 | 173100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 75 | 20230919 | 173000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 76 | 20230919 | 172900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 77 | 20230919 | 172800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 78 | 20230919 | 172700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 79 | 20230919 | 172600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 80 | 20230919 | 172500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 81 | 20230919 | 172400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 82 | 20230919 | 172300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 83 | 20230919 | 172200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 84 | 20230919 | 172100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 85 | 20230919 | 172000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 86 | 20230919 | 171900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 87 | 20230919 | 171800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 88 | 20230919 | 171700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 89 | 20230919 | 171600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 90 | 20230919 | 171500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 91 | 20230919 | 171400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 92 | 20230919 | 171300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 2628 |
| 93 | 20230919 | 171200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 94 | 20230919 | 171100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 95 | 20230919 | 171000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 96 | 20230919 | 170900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 97 | 20230919 | 170800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 98 | 20230919 | 170700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 99 | 20230919 | 170600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 100 | 20230919 | 170500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 101 | 20230919 | 170400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 102 | 20230919 | 170300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 103 | 20230919 | 170200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 104 | 20230919 | 170100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 105 | 20230919 | 170000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 106 | 20230919 | 165900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 107 | 20230919 | 165800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 108 | 20230919 | 165700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 109 | 20230919 | 165600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 110 | 20230919 | 165500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 111 | 20230919 | 165400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 112 | 20230919 | 165300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 113 | 20230919 | 165200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 114 | 20230919 | 165100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 115 | 20230919 | 165000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 116 | 20230919 | 164900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 117 | 20230919 | 164800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 118 | 20230919 | 164700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 119 | 20230919 | 164600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 120 | 20230919 | 164500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 121 | 20230919 | 164400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 122 | 20230919 | 164300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 2628 |
| 123 | 20230919 | 164200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 124 | 20230919 | 164100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 125 | 20230919 | 164000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 126 | 20230919 | 163900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 127 | 20230919 | 163800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 128 | 20230919 | 163700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 129 | 20230919 | 163600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 130 | 20230919 | 163500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 131 | 20230919 | 163400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 132 | 20230919 | 163300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 133 | 20230919 | 163200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 134 | 20230919 | 163100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 135 | 20230919 | 163000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 136 | 20230919 | 162900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 137 | 20230919 | 162800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 138 | 20230919 | 162700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 139 | 20230919 | 162600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 140 | 20230919 | 162500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 141 | 20230919 | 162400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 142 | 20230919 | 162300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 143 | 20230919 | 162200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 144 | 20230919 | 162100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 145 | 20230919 | 162000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 146 | 20230919 | 161900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 147 | 20230919 | 161800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 148 | 20230919 | 161700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 149 | 20230919 | 161600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 150 | 20230919 | 161500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 151 | 20230919 | 161400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 152 | 20230919 | 161300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 2628 |
| 153 | 20230919 | 161200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 154 | 20230919 | 161100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 155 | 20230919 | 161000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 156 | 20230919 | 160900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 157 | 20230919 | 160800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 158 | 20230919 | 160700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 159 | 20230919 | 160600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 160 | 20230919 | 160500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 161 | 20230919 | 160400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 162 | 20230919 | 160300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 163 | 20230919 | 160200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 164 | 20230919 | 160100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 165 | 20230919 | 160000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 166 | 20230919 | 155900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 167 | 20230919 | 155800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 168 | 20230919 | 155700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 169 | 20230919 | 155600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 170 | 20230919 | 155500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 171 | 20230919 | 155400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 172 | 20230919 | 155300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 173 | 20230919 | 155200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 174 | 20230919 | 155100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 175 | 20230919 | 155000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 176 | 20230919 | 154900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 177 | 20230919 | 154800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 178 | 20230919 | 154700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 179 | 20230919 | 154600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 180 | 20230919 | 154500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 181 | 20230919 | 154400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 182 | 20230919 | 154300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 2628 |
| 183 | 20230919 | 154200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 184 | 20230919 | 154100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 185 | 20230919 | 154000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 186 | 20230919 | 153900 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 187 | 20230919 | 153800 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 188 | 20230919 | 153700 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 189 | 20230919 | 153600 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 190 | 20230919 | 153500 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 191 | 20230919 | 153400 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 192 | 20230919 | 153300 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 193 | 20230919 | 153200 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 194 | 20230919 | 153100 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 195 | 20230919 | 153000 | 1424331890 | 8400 | 8400 | 8400 | 8400 | 2628 |
| 196 | 20230919 | 152900 | 1402256690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 197 | 20230919 | 152800 | 1402256690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 198 | 20230919 | 152700 | 1402256690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 199 | 20230919 | 152600 | 1402256690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 200 | 20230919 | 152500 | 1402256690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 201 | 20230919 | 152400 | 1402256690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 202 | 20230919 | 152300 | 1402256690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 203 | 20230919 | 152200 | 1402256690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 204 | 20230919 | 152100 | 1402256690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 205 | 20230919 | 152000 | 1402256690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 206 | 20230919 | 151900 | 1402256690 | 8400 | 8380 | 8400 | 8380 | 3338 |
| 207 | 20230919 | 151800 | 1374241710 | 8380 | 8380 | 8380 | 8380 | 16 |
| 208 | 20230919 | 151700 | 1374107630 | 8380 | 8380 | 8380 | 8380 | 190 |
| 209 | 20230919 | 151600 | 1372515430 | 8380 | 8360 | 8380 | 8360 | 403 |
| 210 | 20230919 | 151500 | 1369146290 | 8350 | 8360 | 8360 | 8350 | 182 |
| 211 | 20230919 | 151400 | 1367625360 | 8350 | 8370 | 8370 | 8350 | 303 |
| 212 | 20230919 | 151300 | 1365092170 | 8360 | 8350 | 8360 | 8340 | 1225 |
| 213 | 20230919 | 151200 | 1354855060 | 8360 | 8340 | 8360 | 8340 | 52 |
| 214 | 20230919 | 151100 | 1354421340 | 8340 | 8350 | 8350 | 8340 | 195 |
| 215 | 20230919 | 151000 | 1352795010 | 8360 | 8360 | 8360 | 8340 | 173 |
| 216 | 20230919 | 150900 | 1351352110 | 8360 | 8360 | 8360 | 8360 | 1 |
| 217 | 20230919 | 150800 | 1351343750 | 8340 | 8360 | 8360 | 8340 | 205 |
| 218 | 20230919 | 150700 | 1349633160 | 8340 | 8350 | 8350 | 8340 | 172 |
| 219 | 20230919 | 150600 | 1348197430 | 8360 | 8350 | 8360 | 8340 | 377 |
| 220 | 20230919 | 150500 | 1345048700 | 8330 | 8350 | 8350 | 8330 | 193 |
| 221 | 20230919 | 150400 | 1343437790 | 8350 | 8330 | 8360 | 8330 | 209 |
| 222 | 20230919 | 150300 | 1341696130 | 8330 | 8330 | 8330 | 8330 | 0 |
| 223 | 20230919 | 150200 | 1341696130 | 8330 | 8360 | 8360 | 8330 | 198 |
| 224 | 20230919 | 150100 | 1340046140 | 8360 | 8350 | 8360 | 8340 | 430 |
| 225 | 20230919 | 150000 | 1336453580 | 8350 | 8360 | 8360 | 8350 | 38 |
| 226 | 20230919 | 145900 | 1336136260 | 8350 | 8360 | 8360 | 8350 | 201 |
| 227 | 20230919 | 145800 | 1334457900 | 8340 | 8340 | 8340 | 8340 | 177 |
| 228 | 20230919 | 145700 | 1332981720 | 8340 | 8340 | 8340 | 8340 | 58 |
| 229 | 20230919 | 145600 | 1332498000 | 8350 | 8330 | 8350 | 8330 | 1190 |
| 230 | 20230919 | 145500 | 1322565300 | 8330 | 8350 | 8350 | 8330 | 2047 |
| 231 | 20230919 | 145400 | 1305490180 | 8330 | 8330 | 8330 | 8330 | 0 |
| 232 | 20230919 | 145300 | 1305490180 | 8330 | 8340 | 8340 | 8330 | 668 |
| 233 | 20230919 | 145200 | 1299923940 | 8340 | 8340 | 8340 | 8340 | 163 |
| 234 | 20230919 | 145100 | 1298564520 | 8340 | 8340 | 8340 | 8340 | 40 |
| 235 | 20230919 | 145000 | 1298230920 | 8340 | 8350 | 8350 | 8340 | 185 |
| 236 | 20230919 | 144900 | 1296688010 | 8350 | 8340 | 8360 | 8340 | 183 |
| 237 | 20230919 | 144800 | 1295161750 | 8340 | 8340 | 8340 | 8340 | 0 |
| 238 | 20230919 | 144700 | 1295161750 | 8340 | 8340 | 8340 | 8340 | 190 |
| 239 | 20230919 | 144600 | 1293577150 | 8340 | 8340 | 8340 | 8340 | 174 |
| 240 | 20230919 | 144500 | 1292125990 | 8340 | 8340 | 8340 | 8340 | 0 |
| 241 | 20230919 | 144400 | 1292125990 | 8340 | 8350 | 8350 | 8340 | 433 |
| 242 | 20230919 | 144300 | 1288512380 | 8350 | 8350 | 8350 | 8350 | 507 |
| 243 | 20230919 | 144200 | 1284278930 | 8350 | 8340 | 8350 | 8340 | 200 |
| 244 | 20230919 | 144100 | 1282610880 | 8350 | 8350 | 8350 | 8350 | 0 |
| 245 | 20230919 | 144000 | 1282610880 | 8350 | 8350 | 8350 | 8340 | 155 |
| 246 | 20230919 | 143900 | 1281316910 | 8350 | 8350 | 8350 | 8350 | 608 |
| 247 | 20230919 | 143800 | 1276240110 | 8350 | 8350 | 8350 | 8350 | 296 |
| 248 | 20230919 | 143700 | 1273768510 | 8350 | 8350 | 8350 | 8350 | 194 |
| 249 | 20230919 | 143600 | 1272148610 | 8370 | 8370 | 8370 | 8350 | 205 |
| 250 | 20230919 | 143500 | 1270436720 | 8370 | 8350 | 8370 | 8350 | 3 |
| 251 | 20230919 | 143400 | 1270411650 | 8350 | 8350 | 8350 | 8350 | 232 |
| 252 | 20230919 | 143300 | 1268474450 | 8350 | 8350 | 8350 | 8350 | 194 |
| 253 | 20230919 | 143200 | 1266854550 | 8350 | 8350 | 8350 | 8350 | 31 |
| 254 | 20230919 | 143100 | 1266595700 | 8350 | 8360 | 8360 | 8350 | 173 |
| 255 | 20230919 | 143000 | 1265151120 | 8360 | 8350 | 8360 | 8350 | 199 |
| 256 | 20230919 | 142900 | 1263489460 | 8370 | 8370 | 8370 | 8370 | 0 |
| 257 | 20230919 | 142800 | 1263489460 | 8370 | 8350 | 8370 | 8350 | 1823 |
| 258 | 20230919 | 142700 | 1248267390 | 8360 | 8360 | 8360 | 8360 | 218 |
| 259 | 20230919 | 142600 | 1246444910 | 8360 | 8360 | 8360 | 8360 | 35 |
| 260 | 20230919 | 142500 | 1246152310 | 8360 | 8360 | 8360 | 8360 | 171 |
| 261 | 20230919 | 142400 | 1244722750 | 8360 | 8360 | 8360 | 8360 | 293 |
| 262 | 20230919 | 142300 | 1242273270 | 8360 | 8360 | 8360 | 8360 | 0 |
| 263 | 20230919 | 142200 | 1242273270 | 8360 | 8360 | 8360 | 8360 | 171 |
| 264 | 20230919 | 142100 | 1240843710 | 8350 | 8350 | 8350 | 8350 | 188 |
| 265 | 20230919 | 142000 | 1239273910 | 8350 | 8350 | 8350 | 8350 | 0 |
| 266 | 20230919 | 141900 | 1239273910 | 8350 | 8360 | 8360 | 8350 | 275 |
| 267 | 20230919 | 141800 | 1236976660 | 8350 | 8350 | 8350 | 8350 | 200 |
| 268 | 20230919 | 141700 | 1235306660 | 8350 | 8350 | 8350 | 8350 | 59 |
| 269 | 20230919 | 141600 | 1234814010 | 8340 | 8340 | 8340 | 8340 | 420 |
| 270 | 20230919 | 141500 | 1231311210 | 8350 | 8350 | 8350 | 8350 | 511 |
| 271 | 20230919 | 141400 | 1227044360 | 8350 | 8350 | 8350 | 8350 | 174 |
| 272 | 20230919 | 141300 | 1225591460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 273 | 20230919 | 141200 | 1225591460 | 8350 | 8350 | 8350 | 8350 | 192 |
| 274 | 20230919 | 141100 | 1223988260 | 8350 | 8350 | 8350 | 8350 | 171 |
| 275 | 20230919 | 141000 | 1222560410 | 8350 | 8360 | 8360 | 8350 | 649 |
| 276 | 20230919 | 140900 | 1217140570 | 8350 | 8360 | 8360 | 8350 | 143 |
| 277 | 20230919 | 140800 | 1215945180 | 8350 | 8350 | 8350 | 8350 | 172 |
| 278 | 20230919 | 140700 | 1214508980 | 8370 | 8370 | 8370 | 8370 | 1 |
| 279 | 20230919 | 140600 | 1214500610 | 8360 | 8360 | 8360 | 8360 | 194 |
| 280 | 20230919 | 140500 | 1212878770 | 8370 | 8370 | 8370 | 8370 | 213 |
| 281 | 20230919 | 140400 | 1211095960 | 8370 | 8370 | 8370 | 8370 | 290 |
| 282 | 20230919 | 140300 | 1208668660 | 8360 | 8360 | 8360 | 8360 | 183 |
| 283 | 20230919 | 140200 | 1207138780 | 8360 | 8360 | 8360 | 8360 | 180 |
| 284 | 20230919 | 140100 | 1205633980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 285 | 20230919 | 140000 | 1205633980 | 8360 | 8360 | 8360 | 8360 | 184 |
| 286 | 20230919 | 135900 | 1204095740 | 8370 | 8360 | 8370 | 8360 | 181 |
| 287 | 20230919 | 135800 | 1202582570 | 8370 | 8370 | 8370 | 8370 | 4 |
| 288 | 20230919 | 135700 | 1202549090 | 8360 | 8370 | 8370 | 8360 | 441 |
| 289 | 20230919 | 135600 | 1198862320 | 8370 | 8370 | 8370 | 8370 | 936 |
| 290 | 20230919 | 135500 | 1191028000 | 8370 | 8370 | 8370 | 8370 | 2 |
| 291 | 20230919 | 135400 | 1191011260 | 8370 | 8370 | 8380 | 8370 | 254 |
| 292 | 20230919 | 135300 | 1188885130 | 8380 | 8380 | 8380 | 8380 | 115 |
| 293 | 20230919 | 135200 | 1187921430 | 8380 | 8380 | 8390 | 8380 | 95 |
| 294 | 20230919 | 135100 | 1187125190 | 8380 | 8380 | 8380 | 8380 | 429 |
| 295 | 20230919 | 135000 | 1183530170 | 8380 | 8380 | 8380 | 8380 | 185 |
| 296 | 20230919 | 134900 | 1181979870 | 8380 | 8380 | 8380 | 8380 | 0 |
| 297 | 20230919 | 134800 | 1181979870 | 8380 | 8390 | 8390 | 8380 | 200 |
| 298 | 20230919 | 134700 | 1180303860 | 8380 | 8380 | 8380 | 8380 | 167 |
| 299 | 20230919 | 134600 | 1178904400 | 8380 | 8390 | 8390 | 8380 | 28 |
| 300 | 20230919 | 134500 | 1178669750 | 8390 | 8390 | 8390 | 8390 | 175 |
| 301 | 20230919 | 134400 | 1177201500 | 8390 | 8400 | 8400 | 8390 | 234 |
| 302 | 20230919 | 134300 | 1175238220 | 8390 | 8390 | 8390 | 8390 | 219 |
| 303 | 20230919 | 134200 | 1173400810 | 8390 | 8390 | 8390 | 8390 | 10 |
| 304 | 20230919 | 134100 | 1173316910 | 8390 | 8390 | 8390 | 8390 | 205 |
| 305 | 20230919 | 134000 | 1171596960 | 8390 | 8390 | 8390 | 8390 | 195 |
| 306 | 20230919 | 133900 | 1169960910 | 8390 | 8390 | 8390 | 8390 | 0 |
| 307 | 20230919 | 133800 | 1169960910 | 8390 | 8390 | 8390 | 8390 | 168 |
| 308 | 20230919 | 133700 | 1168551390 | 8390 | 8390 | 8390 | 8390 | 216 |
| 309 | 20230919 | 133600 | 1166739150 | 8410 | 8400 | 8410 | 8400 | 100 |
| 310 | 20230919 | 133500 | 1165898510 | 8400 | 8400 | 8400 | 8400 | 347 |
| 311 | 20230919 | 133400 | 1162983710 | 8400 | 8400 | 8400 | 8400 | 838 |
| 312 | 20230919 | 133300 | 1155944510 | 8400 | 8410 | 8410 | 8400 | 723 |
| 313 | 20230919 | 133200 | 1149870080 | 8410 | 8400 | 8410 | 8400 | 580 |
| 314 | 20230919 | 133100 | 1144996070 | 8390 | 8390 | 8390 | 8390 | 214 |
| 315 | 20230919 | 133000 | 1143200610 | 8430 | 8360 | 8430 | 8360 | 9742 |
| 316 | 20230919 | 132900 | 1061438050 | 8360 | 8280 | 8360 | 8280 | 2259 |
| 317 | 20230919 | 132800 | 1042648920 | 8260 | 8260 | 8260 | 8260 | 191 |
| 318 | 20230919 | 132700 | 1041071260 | 8280 | 8280 | 8280 | 8280 | 4 |
| 319 | 20230919 | 132600 | 1041038140 | 8280 | 8260 | 8280 | 8260 | 273 |
| 320 | 20230919 | 132500 | 1038781160 | 8290 | 8260 | 8290 | 8260 | 201 |
| 321 | 20230919 | 132400 | 1037120870 | 8260 | 8260 | 8260 | 8260 | 0 |
| 322 | 20230919 | 132300 | 1037120870 | 8260 | 8260 | 8260 | 8260 | 163 |
| 323 | 20230919 | 132200 | 1035774490 | 8260 | 8260 | 8260 | 8260 | 184 |
| 324 | 20230919 | 132100 | 1034254650 | 8270 | 8270 | 8270 | 8270 | 1000 |
| 325 | 20230919 | 132000 | 1025984650 | 8260 | 8260 | 8260 | 8260 | 180 |
| 326 | 20230919 | 131900 | 1024497850 | 8260 | 8260 | 8260 | 8260 | 185 |
| 327 | 20230919 | 131800 | 1022969750 | 8260 | 8260 | 8260 | 8260 | 173 |
| 328 | 20230919 | 131700 | 1021540770 | 8260 | 8270 | 8270 | 8260 | 3146 |
| 329 | 20230919 | 131600 | 995550640 | 8270 | 8270 | 8270 | 8270 | 390 |
| 330 | 20230919 | 131500 | 992325340 | 8270 | 8270 | 8270 | 8270 | 1 |
| 331 | 20230919 | 131400 | 992317070 | 8270 | 8270 | 8270 | 8270 | 285 |
| 332 | 20230919 | 131300 | 989960120 | 8270 | 8280 | 8280 | 8270 | 881 |
| 333 | 20230919 | 131200 | 982668870 | 8280 | 8280 | 8280 | 8280 | 251 |
| 334 | 20230919 | 131100 | 980590590 | 8290 | 8290 | 8290 | 8290 | 4 |
| 335 | 20230919 | 131000 | 980557430 | 8290 | 8280 | 8290 | 8280 | 211 |
| 336 | 20230919 | 130900 | 978810250 | 8290 | 8290 | 8290 | 8290 | 105 |
| 337 | 20230919 | 130800 | 977939800 | 8290 | 8290 | 8290 | 8290 | 0 |
| 338 | 20230919 | 130700 | 977939800 | 8290 | 8290 | 8290 | 8290 | 188 |
| 339 | 20230919 | 130600 | 976381280 | 8300 | 8290 | 8300 | 8290 | 176 |
| 340 | 20230919 | 130500 | 974922230 | 8290 | 8290 | 8290 | 8290 | 0 |
| 341 | 20230919 | 130400 | 974922230 | 8290 | 8290 | 8290 | 8290 | 188 |
| 342 | 20230919 | 130300 | 973363710 | 8290 | 8290 | 8290 | 8290 | 811 |
| 343 | 20230919 | 130200 | 966640520 | 8290 | 8290 | 8290 | 8290 | 0 |
| 344 | 20230919 | 130100 | 966640520 | 8290 | 8300 | 8300 | 8290 | 219 |
| 345 | 20230919 | 130000 | 964824670 | 8300 | 8290 | 8310 | 8290 | 415 |
| 346 | 20230919 | 125900 | 961382070 | 8290 | 8290 | 8290 | 8290 | 64 |
| 347 | 20230919 | 125800 | 960851510 | 8280 | 8280 | 8280 | 8280 | 187 |
| 348 | 20230919 | 125700 | 959303150 | 8280 | 8280 | 8280 | 8280 | 176 |
| 349 | 20230919 | 125600 | 957845870 | 8290 | 8290 | 8290 | 8290 | 55 |
| 350 | 20230919 | 125500 | 957389920 | 8280 | 8290 | 8290 | 8280 | 238 |
| 351 | 20230919 | 125400 | 955419270 | 8280 | 8270 | 8280 | 8270 | 357 |
| 352 | 20230919 | 125300 | 952465110 | 8270 | 8270 | 8270 | 8270 | 0 |
| 353 | 20230919 | 125200 | 952465110 | 8270 | 8280 | 8280 | 8270 | 184 |
| 354 | 20230919 | 125100 | 950943420 | 8270 | 8280 | 8280 | 8270 | 246 |
| 355 | 20230919 | 125000 | 948908980 | 8270 | 8270 | 8270 | 8270 | 0 |
| 356 | 20230919 | 124900 | 948908980 | 8270 | 8270 | 8270 | 8270 | 192 |
| 357 | 20230919 | 124800 | 947321140 | 8270 | 8270 | 8270 | 8270 | 172 |
| 358 | 20230919 | 124700 | 945898700 | 8290 | 8280 | 8290 | 8280 | 1103 |
| 359 | 20230919 | 124600 | 936757870 | 8270 | 8280 | 8280 | 8270 | 205 |
| 360 | 20230919 | 124500 | 935062420 | 8280 | 8270 | 8280 | 8270 | 569 |
| 361 | 20230919 | 124400 | 930352790 | 8270 | 8270 | 8270 | 8270 | 0 |
| 362 | 20230919 | 124300 | 930352790 | 8270 | 8270 | 8270 | 8270 | 196 |
| 363 | 20230919 | 124200 | 928731870 | 8270 | 8270 | 8270 | 8270 | 267 |
| 364 | 20230919 | 124100 | 926523780 | 8270 | 8270 | 8270 | 8270 | 191 |
| 365 | 20230919 | 124000 | 924944210 | 8280 | 8280 | 8280 | 8280 | 4 |
| 366 | 20230919 | 123900 | 924911090 | 8270 | 8270 | 8270 | 8270 | 173 |
| 367 | 20230919 | 123800 | 923480380 | 8270 | 8270 | 8270 | 8270 | 190 |
| 368 | 20230919 | 123700 | 921909080 | 8270 | 8270 | 8270 | 8270 | 0 |
| 369 | 20230919 | 123600 | 921909080 | 8270 | 8270 | 8270 | 8270 | 181 |
| 370 | 20230919 | 123500 | 920412210 | 8270 | 8270 | 8270 | 8270 | 186 |
| 371 | 20230919 | 123400 | 918873990 | 8270 | 8270 | 8270 | 8270 | 0 |
| 372 | 20230919 | 123300 | 918873990 | 8270 | 8270 | 8270 | 8270 | 177 |
| 373 | 20230919 | 123200 | 917410200 | 8280 | 8270 | 8280 | 8270 | 190 |
| 374 | 20230919 | 123100 | 915838820 | 8270 | 8270 | 8270 | 8270 | 10 |
| 375 | 20230919 | 123000 | 915756120 | 8270 | 8270 | 8270 | 8260 | 184 |
| 376 | 20230919 | 122900 | 914236260 | 8270 | 8260 | 8270 | 8260 | 194 |
| 377 | 20230919 | 122800 | 912633800 | 8260 | 8260 | 8260 | 8260 | 0 |
| 378 | 20230919 | 122700 | 912633800 | 8260 | 8260 | 8260 | 8260 | 184 |
| 379 | 20230919 | 122600 | 911113960 | 8260 | 8270 | 8270 | 8260 | 222 |
| 380 | 20230919 | 122500 | 909280040 | 8260 | 8260 | 8260 | 8260 | 12 |
| 381 | 20230919 | 122400 | 909180920 | 8270 | 8270 | 8270 | 8270 | 330 |
| 382 | 20230919 | 122300 | 906451820 | 8270 | 8270 | 8270 | 8270 | 194 |
| 383 | 20230919 | 122200 | 904847440 | 8270 | 8270 | 8280 | 8270 | 61 |
| 384 | 20230919 | 122100 | 904342950 | 8270 | 8270 | 8270 | 8270 | 449 |
| 385 | 20230919 | 122000 | 900629720 | 8270 | 8270 | 8270 | 8270 | 507 |
| 386 | 20230919 | 121900 | 896436830 | 8270 | 8270 | 8270 | 8270 | 16 |
| 387 | 20230919 | 121800 | 896304510 | 8270 | 8270 | 8270 | 8270 | 650 |
| 388 | 20230919 | 121700 | 890929010 | 8290 | 8270 | 8290 | 8270 | 201 |
| 389 | 20230919 | 121600 | 889266720 | 8270 | 8270 | 8270 | 8270 | 0 |
| 390 | 20230919 | 121500 | 889266720 | 8270 | 8270 | 8270 | 8270 | 164 |
| 391 | 20230919 | 121400 | 887910440 | 8260 | 8290 | 8290 | 8260 | 214 |
| 392 | 20230919 | 121300 | 886142080 | 8290 | 8290 | 8290 | 8290 | 1 |
| 393 | 20230919 | 121200 | 886133790 | 8250 | 8250 | 8250 | 8250 | 174 |
| 394 | 20230919 | 121100 | 884698290 | 8290 | 8250 | 8290 | 8250 | 320 |
| 395 | 20230919 | 121000 | 882054030 | 8250 | 8250 | 8250 | 8250 | 367 |
| 396 | 20230919 | 120900 | 879026280 | 8250 | 8260 | 8260 | 8250 | 179 |
| 397 | 20230919 | 120800 | 877547920 | 8250 | 8250 | 8250 | 8250 | 184 |
| 398 | 20230919 | 120700 | 876029920 | 8250 | 8260 | 8260 | 8250 | 210 |
| 399 | 20230919 | 120600 | 874297320 | 8260 | 8260 | 8260 | 8260 | 1 |
| 400 | 20230919 | 120500 | 874289060 | 8260 | 8260 | 8260 | 8260 | 39 |
| 401 | 20230919 | 120400 | 873966920 | 8260 | 8260 | 8260 | 8260 | 154 |
| 402 | 20230919 | 120300 | 872694880 | 8260 | 8260 | 8260 | 8260 | 61 |
| 403 | 20230919 | 120200 | 872191020 | 8260 | 8260 | 8260 | 8250 | 233 |
| 404 | 20230919 | 120100 | 870268340 | 8250 | 8260 | 8260 | 8250 | 197 |
| 405 | 20230919 | 120000 | 868642850 | 8260 | 8260 | 8260 | 8260 | 35 |
| 406 | 20230919 | 115900 | 868353750 | 8250 | 8250 | 8250 | 8250 | 200 |
| 407 | 20230919 | 115800 | 866703750 | 8260 | 8270 | 8270 | 8260 | 2 |
| 408 | 20230919 | 115700 | 866687220 | 8250 | 8250 | 8250 | 8250 | 1 |
| 409 | 20230919 | 115600 | 866678970 | 8250 | 8250 | 8250 | 8240 | 402 |
| 410 | 20230919 | 115500 | 863364370 | 8240 | 8240 | 8240 | 8240 | 183 |
| 411 | 20230919 | 115400 | 861856450 | 8240 | 8240 | 8240 | 8240 | 0 |
| 412 | 20230919 | 115300 | 861856450 | 8240 | 8240 | 8240 | 8240 | 388 |
| 413 | 20230919 | 115200 | 858659330 | 8240 | 8240 | 8240 | 8240 | 347 |
| 414 | 20230919 | 115100 | 855800050 | 8240 | 8240 | 8240 | 8240 | 42 |
| 415 | 20230919 | 115000 | 855453970 | 8230 | 8230 | 8230 | 8230 | 197 |
| 416 | 20230919 | 114900 | 853832660 | 8230 | 8240 | 8240 | 8230 | 371 |
| 417 | 20230919 | 114800 | 850778290 | 8240 | 8240 | 8240 | 8240 | 23 |
| 418 | 20230919 | 114700 | 850588770 | 8240 | 8230 | 8250 | 8230 | 1304 |
| 419 | 20230919 | 114600 | 839852350 | 8240 | 8250 | 8250 | 8230 | 3424 |
| 420 | 20230919 | 114500 | 811645450 | 8250 | 8250 | 8250 | 8250 | 1000 |
| 421 | 20230919 | 114400 | 803395450 | 8250 | 8260 | 8260 | 8250 | 958 |
| 422 | 20230919 | 114300 | 795484350 | 8260 | 8260 | 8260 | 8260 | 167 |
| 423 | 20230919 | 114200 | 794104930 | 8260 | 8260 | 8260 | 8260 | 0 |
| 424 | 20230919 | 114100 | 794104930 | 8260 | 8260 | 8260 | 8260 | 526 |
| 425 | 20230919 | 114000 | 789760170 | 8260 | 8260 | 8260 | 8260 | 268 |
| 426 | 20230919 | 113900 | 787546490 | 8260 | 8260 | 8260 | 8260 | 188 |
| 427 | 20230919 | 113800 | 785993610 | 8260 | 8260 | 8260 | 8260 | 0 |
| 428 | 20230919 | 113700 | 785993610 | 8260 | 8260 | 8270 | 8260 | 4506 |
| 429 | 20230919 | 113600 | 748769360 | 8260 | 8260 | 8260 | 8260 | 183 |
| 430 | 20230919 | 113500 | 747257780 | 8260 | 8270 | 8270 | 8260 | 713 |
| 431 | 20230919 | 113400 | 741368280 | 8270 | 8270 | 8270 | 8260 | 192 |
| 432 | 20230919 | 113300 | 739782250 | 8270 | 8270 | 8280 | 8260 | 209 |
| 433 | 20230919 | 113200 | 738055740 | 8270 | 8270 | 8270 | 8270 | 156 |
| 434 | 20230919 | 113100 | 736765620 | 8270 | 8270 | 8270 | 8270 | 457 |
| 435 | 20230919 | 113000 | 732986230 | 8270 | 8270 | 8270 | 8270 | 262 |
| 436 | 20230919 | 112900 | 730819490 | 8270 | 8270 | 8270 | 8270 | 140 |
| 437 | 20230919 | 112800 | 729661690 | 8270 | 8270 | 8270 | 8260 | 178 |
| 438 | 20230919 | 112700 | 728191380 | 8270 | 8270 | 8270 | 8270 | 44 |
| 439 | 20230919 | 112600 | 727827500 | 8260 | 8260 | 8260 | 8260 | 0 |
| 440 | 20230919 | 112500 | 727827500 | 8260 | 8270 | 8270 | 8260 | 313 |
| 441 | 20230919 | 112400 | 725242090 | 8270 | 8280 | 8280 | 8270 | 2699 |
| 442 | 20230919 | 112300 | 702920170 | 8280 | 8280 | 8290 | 8280 | 107 |
| 443 | 20230919 | 112200 | 702033400 | 8270 | 8290 | 8290 | 8270 | 291 |
| 444 | 20230919 | 112100 | 699625090 | 8290 | 8300 | 8300 | 8280 | 6405 |
| 445 | 20230919 | 112000 | 646486860 | 8310 | 8310 | 8310 | 8310 | 0 |
| 446 | 20230919 | 111900 | 646486860 | 8310 | 8310 | 8310 | 8310 | 261 |
| 447 | 20230919 | 111800 | 644317950 | 8310 | 8310 | 8310 | 8310 | 184 |
| 448 | 20230919 | 111700 | 642788910 | 8320 | 8320 | 8320 | 8320 | 2 |
| 449 | 20230919 | 111600 | 642772270 | 8310 | 8310 | 8310 | 8310 | 180 |
| 450 | 20230919 | 111500 | 641276470 | 8310 | 8310 | 8310 | 8310 | 193 |
| 451 | 20230919 | 111400 | 639672640 | 8310 | 8310 | 8310 | 8310 | 0 |
| 452 | 20230919 | 111300 | 639672640 | 8310 | 8310 | 8310 | 8310 | 170 |
| 453 | 20230919 | 111200 | 638259940 | 8320 | 8320 | 8320 | 8310 | 223 |
| 454 | 20230919 | 111100 | 636406410 | 8320 | 8310 | 8320 | 8310 | 182 |
| 455 | 20230919 | 111000 | 634893980 | 8310 | 8320 | 8320 | 8310 | 418 |
| 456 | 20230919 | 110900 | 631420370 | 8310 | 8320 | 8320 | 8310 | 225 |
| 457 | 20230919 | 110800 | 629550410 | 8320 | 8320 | 8320 | 8320 | 50 |
| 458 | 20230919 | 110700 | 629134410 | 8320 | 8320 | 8320 | 8320 | 381 |
| 459 | 20230919 | 110600 | 625964490 | 8320 | 8320 | 8320 | 8320 | 199 |
| 460 | 20230919 | 110500 | 624308810 | 8330 | 8320 | 8330 | 8320 | 453 |
| 461 | 20230919 | 110400 | 620536960 | 8330 | 8330 | 8330 | 8330 | 2 |
| 462 | 20230919 | 110300 | 620520300 | 8320 | 8320 | 8320 | 8320 | 192 |
| 463 | 20230919 | 110200 | 618922860 | 8320 | 8310 | 8320 | 8310 | 294 |
| 464 | 20230919 | 110100 | 616479700 | 8310 | 8320 | 8320 | 8310 | 140 |
| 465 | 20230919 | 110000 | 615316290 | 8320 | 8310 | 8320 | 8310 | 244 |
| 466 | 20230919 | 105900 | 613288150 | 8310 | 8310 | 8310 | 8310 | 170 |
| 467 | 20230919 | 105800 | 611875450 | 8320 | 8320 | 8320 | 8320 | 5 |
| 468 | 20230919 | 105700 | 611833850 | 8320 | 8340 | 8340 | 8320 | 240 |
| 469 | 20230919 | 105600 | 609832270 | 8320 | 8320 | 8320 | 8310 | 219 |
| 470 | 20230919 | 105500 | 608011960 | 8320 | 8320 | 8320 | 8320 | 7 |
| 471 | 20230919 | 105400 | 607953720 | 8310 | 8320 | 8320 | 8310 | 546 |
| 472 | 20230919 | 105300 | 603416380 | 8320 | 8310 | 8320 | 8310 | 288 |
| 473 | 20230919 | 105200 | 601021920 | 8310 | 8310 | 8310 | 8310 | 28 |
| 474 | 20230919 | 105100 | 600789240 | 8320 | 8330 | 8340 | 8320 | 75 |
| 475 | 20230919 | 105000 | 600165190 | 8350 | 8310 | 8350 | 8310 | 288 |
| 476 | 20230919 | 104900 | 597770870 | 8310 | 8310 | 8310 | 8310 | 0 |
| 477 | 20230919 | 104800 | 597770870 | 8310 | 8300 | 8310 | 8300 | 306 |
| 478 | 20230919 | 104700 | 595229990 | 8300 | 8300 | 8300 | 8300 | 170 |
| 479 | 20230919 | 104600 | 593818990 | 8300 | 8300 | 8300 | 8300 | 0 |
| 480 | 20230919 | 104500 | 593818990 | 8300 | 8300 | 8300 | 8300 | 192 |
| 481 | 20230919 | 104400 | 592225390 | 8300 | 8310 | 8310 | 8300 | 184 |
| 482 | 20230919 | 104300 | 590698070 | 8310 | 8310 | 8310 | 8310 | 5 |
| 483 | 20230919 | 104200 | 590656520 | 8310 | 8310 | 8310 | 8310 | 75 |
| 484 | 20230919 | 104100 | 590033270 | 8300 | 8310 | 8310 | 8300 | 300 |
| 485 | 20230919 | 104000 | 587541900 | 8310 | 8310 | 8310 | 8300 | 182 |
| 486 | 20230919 | 103900 | 586030680 | 8300 | 8300 | 8300 | 8300 | 12 |
| 487 | 20230919 | 103800 | 585931080 | 8300 | 8310 | 8310 | 8300 | 215 |
| 488 | 20230919 | 103700 | 584146080 | 8300 | 8280 | 8300 | 8270 | 1465 |
| 489 | 20230919 | 103600 | 571992440 | 8280 | 8280 | 8280 | 8280 | 486 |
| 490 | 20230919 | 103500 | 567968360 | 8280 | 8280 | 8280 | 8280 | 180 |
| 491 | 20230919 | 103400 | 566477960 | 8280 | 8290 | 8290 | 8280 | 234 |
| 492 | 20230919 | 103300 | 564540240 | 8290 | 8290 | 8290 | 8290 | 20 |
| 493 | 20230919 | 103200 | 564374440 | 8290 | 8290 | 8300 | 8290 | 248 |
| 494 | 20230919 | 103100 | 562318220 | 8290 | 8280 | 8300 | 8280 | 302 |
| 495 | 20230919 | 103000 | 559816550 | 8290 | 8290 | 8290 | 8290 | 40 |
| 496 | 20230919 | 102900 | 559484950 | 8300 | 8300 | 8300 | 8290 | 427 |
| 497 | 20230919 | 102800 | 555943810 | 8300 | 8280 | 8300 | 8280 | 956 |
| 498 | 20230919 | 102700 | 548017730 | 8280 | 8290 | 8290 | 8280 | 367 |
| 499 | 20230919 | 102600 | 544976720 | 8290 | 8310 | 8310 | 8280 | 1464 |
| 500 | 20230919 | 102500 | 532842200 | 8300 | 8300 | 8310 | 8300 | 5291 |
| 501 | 20230919 | 102400 | 488923850 | 8310 | 8300 | 8310 | 8300 | 336 |
| 502 | 20230919 | 102300 | 486131750 | 8300 | 8310 | 8310 | 8300 | 277 |
| 503 | 20230919 | 102200 | 483831650 | 8310 | 8310 | 8310 | 8300 | 382 |
| 504 | 20230919 | 102100 | 480659140 | 8310 | 8320 | 8320 | 8310 | 891 |
| 505 | 20230919 | 102000 | 473254430 | 8310 | 8320 | 8320 | 8310 | 832 |
| 506 | 20230919 | 101900 | 466339470 | 8320 | 8330 | 8330 | 8320 | 711 |
| 507 | 20230919 | 101800 | 460423940 | 8330 | 8320 | 8330 | 8320 | 124 |
| 508 | 20230919 | 101700 | 459392250 | 8320 | 8330 | 8330 | 8310 | 192 |
| 509 | 20230919 | 101600 | 457795470 | 8310 | 8340 | 8350 | 8310 | 2065 |
| 510 | 20230919 | 101500 | 440608150 | 8340 | 8340 | 8340 | 8340 | 101 |
| 511 | 20230919 | 101400 | 439765810 | 8340 | 8360 | 8370 | 8330 | 1543 |
| 512 | 20230919 | 101300 | 426898840 | 8340 | 8330 | 8340 | 8330 | 217 |
| 513 | 20230919 | 101200 | 425091020 | 8330 | 8330 | 8330 | 8330 | 124 |
| 514 | 20230919 | 101100 | 424058100 | 8330 | 8340 | 8340 | 8330 | 520 |
| 515 | 20230919 | 101000 | 419726280 | 8340 | 8370 | 8370 | 8340 | 10779 |
| 516 | 20230919 | 100900 | 329599320 | 8370 | 8370 | 8370 | 8370 | 194 |
| 517 | 20230919 | 100800 | 327975540 | 8370 | 8370 | 8370 | 8370 | 0 |
| 518 | 20230919 | 100700 | 327975540 | 8370 | 8380 | 8380 | 8370 | 2375 |
| 519 | 20230919 | 100600 | 308091780 | 8390 | 8380 | 8390 | 8380 | 1003 |
| 520 | 20230919 | 100500 | 299686620 | 8370 | 8370 | 8370 | 8370 | 0 |
| 521 | 20230919 | 100400 | 299686620 | 8370 | 8380 | 8380 | 8370 | 347 |
| 522 | 20230919 | 100300 | 296780730 | 8380 | 8390 | 8390 | 8380 | 3371 |
| 523 | 20230919 | 100200 | 268530600 | 8390 | 8390 | 8390 | 8390 | 1000 |
| 524 | 20230919 | 100100 | 260140600 | 8380 | 8380 | 8380 | 8380 | 196 |
| 525 | 20230919 | 100000 | 258498120 | 8420 | 8400 | 8420 | 8380 | 218 |
| 526 | 20230919 | 095900 | 256670240 | 8400 | 8400 | 8400 | 8400 | 5 |
| 527 | 20230919 | 095800 | 256628240 | 8380 | 8390 | 8390 | 8380 | 398 |
| 528 | 20230919 | 095700 | 253292990 | 8380 | 8380 | 8380 | 8380 | 273 |
| 529 | 20230919 | 095600 | 251005250 | 8380 | 8390 | 8390 | 8380 | 108 |
| 530 | 20230919 | 095500 | 250100140 | 8380 | 8380 | 8380 | 8380 | 192 |
| 531 | 20230919 | 095400 | 248491180 | 8390 | 8390 | 8390 | 8390 | 715 |
| 532 | 20230919 | 095300 | 242492330 | 8400 | 8390 | 8400 | 8390 | 12 |
| 533 | 20230919 | 095200 | 242391630 | 8390 | 8390 | 8390 | 8390 | 681 |
| 534 | 20230919 | 095100 | 236678040 | 8390 | 8390 | 8400 | 8390 | 109 |
| 535 | 20230919 | 095000 | 235763510 | 8400 | 8400 | 8400 | 8400 | 0 |
| 536 | 20230919 | 094900 | 235763510 | 8400 | 8400 | 8400 | 8400 | 0 |
| 537 | 20230919 | 094800 | 235763510 | 8400 | 8400 | 8400 | 8400 | 5 |
| 538 | 20230919 | 094700 | 235721510 | 8400 | 8400 | 8400 | 8400 | 5 |
| 539 | 20230919 | 094600 | 235679510 | 8390 | 8390 | 8390 | 8390 | 1202 |
| 540 | 20230919 | 094500 | 225594730 | 8390 | 8390 | 8390 | 8390 | 60 |
| 541 | 20230919 | 094400 | 225091330 | 8390 | 8400 | 8400 | 8390 | 454 |
| 542 | 20230919 | 094300 | 221282220 | 8390 | 8400 | 8400 | 8390 | 11 |
| 543 | 20230919 | 094200 | 221189920 | 8390 | 8400 | 8400 | 8390 | 100 |
| 544 | 20230919 | 094100 | 220350450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 545 | 20230919 | 094000 | 220350450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 546 | 20230919 | 093900 | 220350450 | 8400 | 8410 | 8410 | 8390 | 1379 |
| 547 | 20230919 | 093800 | 208767130 | 8410 | 8410 | 8410 | 8410 | 100 |
| 548 | 20230919 | 093700 | 207926130 | 8430 | 8430 | 8430 | 8430 | 2 |
| 549 | 20230919 | 093600 | 207909270 | 8430 | 8430 | 8430 | 8430 | 0 |
| 550 | 20230919 | 093500 | 207909270 | 8430 | 8430 | 8430 | 8430 | 0 |
| 551 | 20230919 | 093400 | 207909270 | 8430 | 8430 | 8430 | 8430 | 8 |
| 552 | 20230919 | 093300 | 207841830 | 8430 | 8430 | 8430 | 8430 | 2 |
| 553 | 20230919 | 093200 | 207824970 | 8430 | 8420 | 8430 | 8410 | 569 |
| 554 | 20230919 | 093100 | 203033960 | 8420 | 8420 | 8420 | 8420 | 37 |
| 555 | 20230919 | 093000 | 202722420 | 8420 | 8420 | 8420 | 8420 | 7 |
| 556 | 20230919 | 092900 | 202663480 | 8410 | 8410 | 8410 | 8410 | 20 |
| 557 | 20230919 | 092800 | 202495280 | 8410 | 8410 | 8410 | 8410 | 0 |
| 558 | 20230919 | 092700 | 202495280 | 8410 | 8410 | 8410 | 8410 | 68 |
| 559 | 20230919 | 092600 | 201923400 | 8410 | 8410 | 8410 | 8410 | 374 |
| 560 | 20230919 | 092500 | 198778060 | 8400 | 8400 | 8410 | 8400 | 358 |
| 561 | 20230919 | 092400 | 195768840 | 8400 | 8400 | 8410 | 8400 | 230 |
| 562 | 20230919 | 092300 | 193836240 | 8400 | 8400 | 8400 | 8400 | 1250 |
| 563 | 20230919 | 092200 | 183336240 | 8400 | 8400 | 8400 | 8400 | 174 |
| 564 | 20230919 | 092100 | 181874640 | 8400 | 8400 | 8400 | 8400 | 0 |
| 565 | 20230919 | 092000 | 181874640 | 8400 | 8390 | 8400 | 8390 | 1055 |
| 566 | 20230919 | 091900 | 173012700 | 8380 | 8380 | 8380 | 8380 | 2536 |
| 567 | 20230919 | 091800 | 151761020 | 8380 | 8390 | 8390 | 8380 | 723 |
| 568 | 20230919 | 091700 | 145696250 | 8390 | 8390 | 8390 | 8390 | 207 |
| 569 | 20230919 | 091600 | 143959520 | 8390 | 8400 | 8410 | 8390 | 2252 |
| 570 | 20230919 | 091500 | 125057210 | 8410 | 8410 | 8410 | 8410 | 850 |
| 571 | 20230919 | 091400 | 117908710 | 8420 | 8410 | 8420 | 8410 | 506 |
| 572 | 20230919 | 091300 | 113653230 | 8400 | 8400 | 8400 | 8400 | 154 |
| 573 | 20230919 | 091200 | 112359630 | 8400 | 8400 | 8400 | 8390 | 2924 |
| 574 | 20230919 | 091100 | 87799130 | 8400 | 8410 | 8410 | 8400 | 502 |
| 575 | 20230919 | 091000 | 83577910 | 8410 | 8420 | 8420 | 8400 | 3278 |
| 576 | 20230919 | 090900 | 56024310 | 8420 | 8420 | 8420 | 8410 | 73 |
| 577 | 20230919 | 090800 | 55409790 | 8420 | 8420 | 8430 | 8420 | 1082 |
| 578 | 20230919 | 090700 | 46299330 | 8420 | 8430 | 8430 | 8420 | 175 |
| 579 | 20230919 | 090600 | 44825790 | 8430 | 8460 | 8460 | 8410 | 1122 |
| 580 | 20230919 | 090500 | 35381590 | 8420 | 8420 | 8420 | 8420 | 0 |
| 581 | 20230919 | 090400 | 35381590 | 8420 | 8430 | 8430 | 8400 | 2236 |
| 582 | 20230919 | 090300 | 16573960 | 8430 | 8460 | 8460 | 8430 | 755 |
| 583 | 20230919 | 090200 | 10206800 | 8450 | 8450 | 8450 | 8450 | 21 |
| 584 | 20230919 | 090100 | 10029350 | 8450 | 8480 | 8480 | 8450 | 251 |
| 585 | 20230919 | 090000 | 7908370 | 8480 | 8460 | 8480 | 8440 | 935 |