29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 184400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 3374 |
| 3 | 20230913 | 184300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 4 | 20230913 | 184200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 5 | 20230913 | 184100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 6 | 20230913 | 184000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 7 | 20230913 | 183900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 8 | 20230913 | 183800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 9 | 20230913 | 183700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 10 | 20230913 | 183600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 11 | 20230913 | 183500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 12 | 20230913 | 183400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 13 | 20230913 | 183300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 14 | 20230913 | 183200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 15 | 20230913 | 183100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 16 | 20230913 | 183000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 17 | 20230913 | 182900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 18 | 20230913 | 182800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 19 | 20230913 | 182700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 20 | 20230913 | 182600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 21 | 20230913 | 182500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 22 | 20230913 | 182400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 23 | 20230913 | 182300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 24 | 20230913 | 182200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 25 | 20230913 | 182100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 26 | 20230913 | 182000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 27 | 20230913 | 181900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 28 | 20230913 | 181800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 29 | 20230913 | 181700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 30 | 20230913 | 181600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 31 | 20230913 | 181500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 32 | 20230913 | 181400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 3374 |
| 33 | 20230913 | 181300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 34 | 20230913 | 181200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 35 | 20230913 | 181100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 36 | 20230913 | 181000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 37 | 20230913 | 180900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 38 | 20230913 | 180800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 39 | 20230913 | 180700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 40 | 20230913 | 180600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 41 | 20230913 | 180500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 42 | 20230913 | 180400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 43 | 20230913 | 180300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 44 | 20230913 | 180200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 45 | 20230913 | 180100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 46 | 20230913 | 180000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 47 | 20230913 | 175900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 48 | 20230913 | 175800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 49 | 20230913 | 175700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 50 | 20230913 | 175600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 51 | 20230913 | 175500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 52 | 20230913 | 175400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 53 | 20230913 | 175300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 54 | 20230913 | 175200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 55 | 20230913 | 175100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 56 | 20230913 | 175000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 57 | 20230913 | 174900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 58 | 20230913 | 174800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 59 | 20230913 | 174700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 60 | 20230913 | 174600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 61 | 20230913 | 174500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 62 | 20230913 | 174400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 3374 |
| 63 | 20230913 | 174300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 64 | 20230913 | 174200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 65 | 20230913 | 174100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 66 | 20230913 | 174000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 67 | 20230913 | 173900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 68 | 20230913 | 173800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 69 | 20230913 | 173700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 70 | 20230913 | 173600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 71 | 20230913 | 173500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 72 | 20230913 | 173400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 73 | 20230913 | 173300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 74 | 20230913 | 173200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 75 | 20230913 | 173100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 76 | 20230913 | 173000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 77 | 20230913 | 172900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 78 | 20230913 | 172800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 79 | 20230913 | 172700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 80 | 20230913 | 172600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 81 | 20230913 | 172500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 82 | 20230913 | 172400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 83 | 20230913 | 172300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 84 | 20230913 | 172200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 85 | 20230913 | 172100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 86 | 20230913 | 172000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 87 | 20230913 | 171900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 88 | 20230913 | 171800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 89 | 20230913 | 171700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 90 | 20230913 | 171600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 91 | 20230913 | 171500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 92 | 20230913 | 171400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 3374 |
| 93 | 20230913 | 171300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 94 | 20230913 | 171200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 95 | 20230913 | 171100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 96 | 20230913 | 171000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 97 | 20230913 | 170900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 98 | 20230913 | 170800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 99 | 20230913 | 170700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 100 | 20230913 | 170600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 101 | 20230913 | 170500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 102 | 20230913 | 170400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 103 | 20230913 | 170300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 104 | 20230913 | 170200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 105 | 20230913 | 170100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 106 | 20230913 | 170000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 107 | 20230913 | 165900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 108 | 20230913 | 165800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 109 | 20230913 | 165700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 110 | 20230913 | 165600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 111 | 20230913 | 165500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 112 | 20230913 | 165400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 113 | 20230913 | 165300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 114 | 20230913 | 165200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 115 | 20230913 | 165100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 116 | 20230913 | 165000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 117 | 20230913 | 164900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 118 | 20230913 | 164800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 119 | 20230913 | 164700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 120 | 20230913 | 164600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 121 | 20230913 | 164500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 122 | 20230913 | 164400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 3374 |
| 123 | 20230913 | 164300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 124 | 20230913 | 164200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 125 | 20230913 | 164100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 126 | 20230913 | 164000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 127 | 20230913 | 163900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 128 | 20230913 | 163800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 129 | 20230913 | 163700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 130 | 20230913 | 163600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 131 | 20230913 | 163500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 132 | 20230913 | 163400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 133 | 20230913 | 163300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 134 | 20230913 | 163200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 135 | 20230913 | 163100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 136 | 20230913 | 163000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 137 | 20230913 | 162900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 138 | 20230913 | 162800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 139 | 20230913 | 162700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 140 | 20230913 | 162600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 141 | 20230913 | 162500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 142 | 20230913 | 162400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 143 | 20230913 | 162300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 144 | 20230913 | 162200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 145 | 20230913 | 162100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 146 | 20230913 | 162000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 147 | 20230913 | 161900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 148 | 20230913 | 161800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 149 | 20230913 | 161700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 150 | 20230913 | 161600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 151 | 20230913 | 161500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 152 | 20230913 | 161400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 3374 |
| 153 | 20230913 | 161300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 154 | 20230913 | 161200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 155 | 20230913 | 161100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 156 | 20230913 | 161000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 157 | 20230913 | 160900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 158 | 20230913 | 160800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 159 | 20230913 | 160700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 160 | 20230913 | 160600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 161 | 20230913 | 160500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 162 | 20230913 | 160400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 163 | 20230913 | 160300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 164 | 20230913 | 160200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 165 | 20230913 | 160100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 166 | 20230913 | 160000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 167 | 20230913 | 155900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 168 | 20230913 | 155800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 169 | 20230913 | 155700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 170 | 20230913 | 155600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 171 | 20230913 | 155500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 172 | 20230913 | 155400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 173 | 20230913 | 155300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 174 | 20230913 | 155200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 175 | 20230913 | 155100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 176 | 20230913 | 155000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 177 | 20230913 | 154900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 178 | 20230913 | 154800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 179 | 20230913 | 154700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 180 | 20230913 | 154600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 181 | 20230913 | 154500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 182 | 20230913 | 154400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 3374 |
| 183 | 20230913 | 154300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 184 | 20230913 | 154200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 185 | 20230913 | 154100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 186 | 20230913 | 154000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 187 | 20230913 | 153900 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 188 | 20230913 | 153800 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 189 | 20230913 | 153700 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 190 | 20230913 | 153600 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 191 | 20230913 | 153500 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 192 | 20230913 | 153400 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 193 | 20230913 | 153300 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 194 | 20230913 | 153200 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 195 | 20230913 | 153100 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 196 | 20230913 | 153000 | 2815794470 | 8580 | 8580 | 8580 | 8580 | 3374 |
| 197 | 20230913 | 152900 | 2786845550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20230913 | 152800 | 2786845550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20230913 | 152700 | 2786845550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 200 | 20230913 | 152600 | 2786845550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 201 | 20230913 | 152500 | 2786845550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 202 | 20230913 | 152400 | 2786845550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 203 | 20230913 | 152300 | 2786845550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 204 | 20230913 | 152200 | 2786845550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 205 | 20230913 | 152100 | 2786845550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 206 | 20230913 | 152000 | 2786845550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 207 | 20230913 | 151900 | 2786845550 | 8570 | 8600 | 8600 | 8570 | 177 |
| 208 | 20230913 | 151800 | 2785326620 | 8600 | 8600 | 8600 | 8590 | 388 |
| 209 | 20230913 | 151700 | 2781992470 | 8600 | 8560 | 8600 | 8560 | 1217 |
| 210 | 20230913 | 151600 | 2771569000 | 8560 | 8570 | 8580 | 8560 | 291 |
| 211 | 20230913 | 151500 | 2769075230 | 8580 | 8570 | 8580 | 8570 | 297 |
| 212 | 20230913 | 151400 | 2766529930 | 8570 | 8570 | 8570 | 8560 | 418 |
| 213 | 20230913 | 151300 | 2762950680 | 8570 | 8550 | 8570 | 8550 | 818 |
| 214 | 20230913 | 151200 | 2755951420 | 8540 | 8550 | 8550 | 8540 | 64 |
| 215 | 20230913 | 151100 | 2755404230 | 8540 | 8550 | 8550 | 8540 | 441 |
| 216 | 20230913 | 151000 | 2751637400 | 8550 | 8540 | 8550 | 8540 | 455 |
| 217 | 20230913 | 150900 | 2747751050 | 8530 | 8540 | 8540 | 8530 | 163 |
| 218 | 20230913 | 150800 | 2746360140 | 8540 | 8530 | 8540 | 8520 | 656 |
| 219 | 20230913 | 150700 | 2740768680 | 8540 | 8520 | 8540 | 8520 | 260 |
| 220 | 20230913 | 150600 | 2738550670 | 8520 | 8530 | 8540 | 8520 | 720 |
| 221 | 20230913 | 150500 | 2732414810 | 8520 | 8530 | 8530 | 8520 | 220 |
| 222 | 20230913 | 150400 | 2730539320 | 8530 | 8520 | 8530 | 8500 | 2181 |
| 223 | 20230913 | 150300 | 2711996240 | 8510 | 8530 | 8540 | 8510 | 2810 |
| 224 | 20230913 | 150200 | 2688051790 | 8540 | 8530 | 8540 | 8530 | 262 |
| 225 | 20230913 | 150100 | 2685816060 | 8540 | 8550 | 8550 | 8530 | 499 |
| 226 | 20230913 | 150000 | 2681554760 | 8550 | 8530 | 8550 | 8530 | 233 |
| 227 | 20230913 | 145900 | 2679565020 | 8540 | 8550 | 8550 | 8520 | 988 |
| 228 | 20230913 | 145800 | 2671137940 | 8550 | 8540 | 8550 | 8520 | 1883 |
| 229 | 20230913 | 145700 | 2655081380 | 8540 | 8520 | 8540 | 8520 | 2462 |
| 230 | 20230913 | 145600 | 2634085090 | 8520 | 8530 | 8530 | 8520 | 320 |
| 231 | 20230913 | 145500 | 2631356870 | 8530 | 8520 | 8530 | 8510 | 1804 |
| 232 | 20230913 | 145400 | 2615992340 | 8530 | 8530 | 8530 | 8510 | 1453 |
| 233 | 20230913 | 145300 | 2603601700 | 8520 | 8540 | 8540 | 8510 | 3364 |
| 234 | 20230913 | 145200 | 2574944810 | 8540 | 8550 | 8550 | 8530 | 1020 |
| 235 | 20230913 | 145100 | 2566242580 | 8550 | 8550 | 8560 | 8540 | 420 |
| 236 | 20230913 | 145000 | 2562652220 | 8560 | 8570 | 8570 | 8550 | 223 |
| 237 | 20230913 | 144900 | 2560742180 | 8570 | 8530 | 8570 | 8530 | 763 |
| 238 | 20230913 | 144800 | 2554220030 | 8530 | 8540 | 8540 | 8530 | 935 |
| 239 | 20230913 | 144700 | 2546240280 | 8540 | 8540 | 8540 | 8520 | 1317 |
| 240 | 20230913 | 144600 | 2535009070 | 8540 | 8540 | 8540 | 8530 | 197 |
| 241 | 20230913 | 144500 | 2533327290 | 8540 | 8540 | 8540 | 8530 | 241 |
| 242 | 20230913 | 144400 | 2531270300 | 8530 | 8540 | 8540 | 8530 | 1057 |
| 243 | 20230913 | 144300 | 2522252900 | 8550 | 8550 | 8550 | 8530 | 581 |
| 244 | 20230913 | 144200 | 2517290910 | 8540 | 8540 | 8540 | 8520 | 882 |
| 245 | 20230913 | 144100 | 2509764920 | 8540 | 8530 | 8540 | 8520 | 2012 |
| 246 | 20230913 | 144000 | 2492611680 | 8530 | 8530 | 8540 | 8520 | 792 |
| 247 | 20230913 | 143900 | 2485855420 | 8540 | 8530 | 8540 | 8530 | 266 |
| 248 | 20230913 | 143800 | 2483585660 | 8540 | 8530 | 8540 | 8530 | 1030 |
| 249 | 20230913 | 143700 | 2474798940 | 8530 | 8530 | 8540 | 8530 | 714 |
| 250 | 20230913 | 143600 | 2468707410 | 8540 | 8540 | 8550 | 8530 | 245 |
| 251 | 20230913 | 143500 | 2466615590 | 8550 | 8550 | 8550 | 8540 | 410 |
| 252 | 20230913 | 143400 | 2463113980 | 8550 | 8540 | 8550 | 8530 | 1151 |
| 253 | 20230913 | 143300 | 2453283890 | 8530 | 8520 | 8540 | 8510 | 2133 |
| 254 | 20230913 | 143200 | 2435103630 | 8520 | 8530 | 8530 | 8520 | 1156 |
| 255 | 20230913 | 143100 | 2425251340 | 8530 | 8520 | 8530 | 8520 | 214 |
| 256 | 20230913 | 143000 | 2423427140 | 8530 | 8510 | 8530 | 8510 | 920 |
| 257 | 20230913 | 142900 | 2415588860 | 8520 | 8530 | 8530 | 8520 | 1328 |
| 258 | 20230913 | 142800 | 2404273790 | 8530 | 8530 | 8530 | 8520 | 682 |
| 259 | 20230913 | 142700 | 2398457750 | 8540 | 8530 | 8540 | 8530 | 515 |
| 260 | 20230913 | 142600 | 2394062750 | 8540 | 8540 | 8540 | 8530 | 799 |
| 261 | 20230913 | 142500 | 2387239940 | 8540 | 8560 | 8560 | 8540 | 434 |
| 262 | 20230913 | 142400 | 2383528860 | 8560 | 8560 | 8560 | 8550 | 604 |
| 263 | 20230913 | 142300 | 2378362730 | 8560 | 8550 | 8560 | 8550 | 987 |
| 264 | 20230913 | 142200 | 2369921210 | 8560 | 8560 | 8560 | 8550 | 170 |
| 265 | 20230913 | 142100 | 2368466630 | 8550 | 8560 | 8570 | 8550 | 811 |
| 266 | 20230913 | 142000 | 2361526980 | 8560 | 8550 | 8560 | 8550 | 621 |
| 267 | 20230913 | 141900 | 2356212600 | 8550 | 8550 | 8560 | 8540 | 809 |
| 268 | 20230913 | 141800 | 2349294870 | 8560 | 8560 | 8570 | 8560 | 867 |
| 269 | 20230913 | 141700 | 2341873240 | 8560 | 8560 | 8570 | 8550 | 756 |
| 270 | 20230913 | 141600 | 2335402450 | 8560 | 8570 | 8570 | 8560 | 363 |
| 271 | 20230913 | 141500 | 2332293630 | 8570 | 8580 | 8580 | 8570 | 491 |
| 272 | 20230913 | 141400 | 2328084460 | 8580 | 8590 | 8590 | 8580 | 104 |
| 273 | 20230913 | 141300 | 2327192120 | 8580 | 8590 | 8590 | 8570 | 1273 |
| 274 | 20230913 | 141200 | 2316269760 | 8580 | 8610 | 8610 | 8560 | 480 |
| 275 | 20230913 | 141100 | 2312147450 | 8610 | 8610 | 8610 | 8610 | 45 |
| 276 | 20230913 | 141000 | 2311760000 | 8610 | 8600 | 8610 | 8600 | 150 |
| 277 | 20230913 | 140900 | 2310468960 | 8610 | 8610 | 8610 | 8610 | 88 |
| 278 | 20230913 | 140800 | 2309711280 | 8610 | 8610 | 8610 | 8600 | 174 |
| 279 | 20230913 | 140700 | 2308213870 | 8610 | 8620 | 8620 | 8610 | 190 |
| 280 | 20230913 | 140600 | 2306577030 | 8620 | 8600 | 8620 | 8600 | 244 |
| 281 | 20230913 | 140500 | 2304476200 | 8610 | 8640 | 8640 | 8610 | 237 |
| 282 | 20230913 | 140400 | 2302434310 | 8640 | 8640 | 8640 | 8630 | 102 |
| 283 | 20230913 | 140300 | 2301553230 | 8640 | 8630 | 8640 | 8630 | 157 |
| 284 | 20230913 | 140200 | 2300197760 | 8640 | 8640 | 8640 | 8640 | 6 |
| 285 | 20230913 | 140100 | 2300145920 | 8640 | 8630 | 8640 | 8630 | 143 |
| 286 | 20230913 | 140000 | 2298911120 | 8630 | 8640 | 8640 | 8630 | 194 |
| 287 | 20230913 | 135900 | 2297235560 | 8640 | 8630 | 8640 | 8630 | 585 |
| 288 | 20230913 | 135800 | 2292186980 | 8630 | 8630 | 8630 | 8620 | 273 |
| 289 | 20230913 | 135700 | 2289832970 | 8630 | 8630 | 8630 | 8620 | 213 |
| 290 | 20230913 | 135600 | 2287995950 | 8630 | 8620 | 8630 | 8620 | 251 |
| 291 | 20230913 | 135500 | 2285831800 | 8620 | 8620 | 8620 | 8620 | 95 |
| 292 | 20230913 | 135400 | 2285012900 | 8620 | 8630 | 8630 | 8610 | 201 |
| 293 | 20230913 | 135300 | 2283280530 | 8620 | 8640 | 8640 | 8620 | 524 |
| 294 | 20230913 | 135200 | 2278759160 | 8630 | 8630 | 8640 | 8630 | 290 |
| 295 | 20230913 | 135100 | 2276256160 | 8630 | 8630 | 8640 | 8620 | 123 |
| 296 | 20230913 | 135000 | 2275195470 | 8630 | 8620 | 8640 | 8620 | 736 |
| 297 | 20230913 | 134900 | 2268847630 | 8620 | 8620 | 8620 | 8620 | 152 |
| 298 | 20230913 | 134800 | 2267537390 | 8610 | 8600 | 8620 | 8600 | 583 |
| 299 | 20230913 | 134700 | 2262520830 | 8600 | 8600 | 8600 | 8600 | 700 |
| 300 | 20230913 | 134600 | 2256500830 | 8600 | 8600 | 8600 | 8590 | 301 |
| 301 | 20230913 | 134500 | 2253912660 | 8600 | 8600 | 8600 | 8590 | 140 |
| 302 | 20230913 | 134400 | 2252708910 | 8600 | 8600 | 8600 | 8600 | 603 |
| 303 | 20230913 | 134300 | 2247523110 | 8600 | 8600 | 8600 | 8590 | 2110 |
| 304 | 20230913 | 134200 | 2229378000 | 8600 | 8600 | 8600 | 8600 | 75 |
| 305 | 20230913 | 134100 | 2228733000 | 8600 | 8600 | 8600 | 8590 | 308 |
| 306 | 20230913 | 134000 | 2226087120 | 8590 | 8600 | 8600 | 8590 | 360 |
| 307 | 20230913 | 133900 | 2222992030 | 8590 | 8590 | 8590 | 8580 | 216 |
| 308 | 20230913 | 133800 | 2221137050 | 8600 | 8590 | 8600 | 8590 | 274 |
| 309 | 20230913 | 133700 | 2218782990 | 8590 | 8590 | 8590 | 8580 | 165 |
| 310 | 20230913 | 133600 | 2217366090 | 8590 | 8590 | 8590 | 8580 | 194 |
| 311 | 20230913 | 133500 | 2215700640 | 8580 | 8590 | 8600 | 8580 | 519 |
| 312 | 20230913 | 133400 | 2211245170 | 8590 | 8600 | 8600 | 8590 | 247 |
| 313 | 20230913 | 133300 | 2209122510 | 8600 | 8590 | 8600 | 8590 | 163 |
| 314 | 20230913 | 133200 | 2207721140 | 8600 | 8600 | 8600 | 8590 | 108 |
| 315 | 20230913 | 133100 | 2206792790 | 8600 | 8600 | 8600 | 8600 | 92 |
| 316 | 20230913 | 133000 | 2206001590 | 8600 | 8600 | 8600 | 8590 | 177 |
| 317 | 20230913 | 132900 | 2204479820 | 8600 | 8600 | 8600 | 8600 | 31 |
| 318 | 20230913 | 132800 | 2204213220 | 8600 | 8600 | 8600 | 8590 | 613 |
| 319 | 20230913 | 132700 | 2198941870 | 8600 | 8600 | 8600 | 8580 | 185 |
| 320 | 20230913 | 132600 | 2197352220 | 8600 | 8600 | 8600 | 8600 | 86 |
| 321 | 20230913 | 132500 | 2196612620 | 8600 | 8590 | 8600 | 8590 | 146 |
| 322 | 20230913 | 132400 | 2195357450 | 8600 | 8590 | 8600 | 8590 | 223 |
| 323 | 20230913 | 132300 | 2193441270 | 8590 | 8590 | 8600 | 8580 | 187 |
| 324 | 20230913 | 132200 | 2191835060 | 8600 | 8600 | 8600 | 8590 | 287 |
| 325 | 20230913 | 132100 | 2189367510 | 8600 | 8590 | 8600 | 8590 | 437 |
| 326 | 20230913 | 132000 | 2185612800 | 8590 | 8590 | 8590 | 8590 | 25 |
| 327 | 20230913 | 131900 | 2185398050 | 8580 | 8590 | 8590 | 8580 | 179 |
| 328 | 20230913 | 131800 | 2183860880 | 8590 | 8590 | 8590 | 8590 | 111 |
| 329 | 20230913 | 131700 | 2182907390 | 8590 | 8580 | 8590 | 8580 | 112 |
| 330 | 20230913 | 131600 | 2181946190 | 8580 | 8580 | 8580 | 8580 | 81 |
| 331 | 20230913 | 131500 | 2181251210 | 8580 | 8580 | 8580 | 8570 | 157 |
| 332 | 20230913 | 131400 | 2179904610 | 8580 | 8580 | 8590 | 8580 | 188 |
| 333 | 20230913 | 131300 | 2178291440 | 8580 | 8560 | 8580 | 8550 | 1052 |
| 334 | 20230913 | 131200 | 2169281010 | 8570 | 8560 | 8570 | 8560 | 277 |
| 335 | 20230913 | 131100 | 2166908160 | 8570 | 8580 | 8580 | 8560 | 405 |
| 336 | 20230913 | 131000 | 2163439000 | 8590 | 8580 | 8590 | 8580 | 140 |
| 337 | 20230913 | 130900 | 2162237030 | 8580 | 8580 | 8580 | 8580 | 583 |
| 338 | 20230913 | 130800 | 2157234890 | 8590 | 8590 | 8590 | 8590 | 41 |
| 339 | 20230913 | 130700 | 2156882700 | 8590 | 8580 | 8590 | 8580 | 329 |
| 340 | 20230913 | 130600 | 2154059150 | 8580 | 8580 | 8580 | 8570 | 236 |
| 341 | 20230913 | 130500 | 2152035940 | 8580 | 8580 | 8580 | 8580 | 15 |
| 342 | 20230913 | 130400 | 2151907240 | 8580 | 8580 | 8580 | 8580 | 62 |
| 343 | 20230913 | 130300 | 2151375280 | 8580 | 8590 | 8590 | 8570 | 150 |
| 344 | 20230913 | 130200 | 2150088180 | 8590 | 8580 | 8590 | 8580 | 177 |
| 345 | 20230913 | 130100 | 2148569280 | 8580 | 8580 | 8580 | 8570 | 165 |
| 346 | 20230913 | 130000 | 2147154990 | 8590 | 8580 | 8590 | 8580 | 139 |
| 347 | 20230913 | 125900 | 2145961850 | 8590 | 8580 | 8590 | 8580 | 151 |
| 348 | 20230913 | 125800 | 2144666120 | 8570 | 8570 | 8580 | 8570 | 70 |
| 349 | 20230913 | 125700 | 2144065990 | 8570 | 8580 | 8580 | 8570 | 116 |
| 350 | 20230913 | 125600 | 2143071180 | 8570 | 8570 | 8580 | 8570 | 31 |
| 351 | 20230913 | 125500 | 2142805370 | 8580 | 8580 | 8580 | 8570 | 104 |
| 352 | 20230913 | 125400 | 2141913950 | 8580 | 8580 | 8580 | 8570 | 72 |
| 353 | 20230913 | 125300 | 2141296210 | 8570 | 8580 | 8580 | 8570 | 655 |
| 354 | 20230913 | 125200 | 2135682820 | 8590 | 8590 | 8590 | 8580 | 17 |
| 355 | 20230913 | 125100 | 2135536810 | 8580 | 8580 | 8590 | 8580 | 1249 |
| 356 | 20230913 | 125000 | 2124819870 | 8590 | 8580 | 8590 | 8580 | 225 |
| 357 | 20230913 | 124900 | 2122888570 | 8590 | 8580 | 8590 | 8560 | 2065 |
| 358 | 20230913 | 124800 | 2105172590 | 8580 | 8570 | 8580 | 8560 | 286 |
| 359 | 20230913 | 124700 | 2102721270 | 8560 | 8560 | 8560 | 8550 | 217 |
| 360 | 20230913 | 124600 | 2100864200 | 8560 | 8560 | 8560 | 8550 | 51 |
| 361 | 20230913 | 124500 | 2100427660 | 8560 | 8550 | 8560 | 8550 | 103 |
| 362 | 20230913 | 124400 | 2099546430 | 8560 | 8560 | 8560 | 8550 | 286 |
| 363 | 20230913 | 124300 | 2097098290 | 8550 | 8560 | 8570 | 8550 | 510 |
| 364 | 20230913 | 124200 | 2092731340 | 8570 | 8560 | 8570 | 8560 | 154 |
| 365 | 20230913 | 124100 | 2091412020 | 8570 | 8570 | 8570 | 8560 | 127 |
| 366 | 20230913 | 124000 | 2090324150 | 8560 | 8570 | 8580 | 8560 | 416 |
| 367 | 20230913 | 123900 | 2086758930 | 8570 | 8580 | 8580 | 8570 | 117 |
| 368 | 20230913 | 123800 | 2085755520 | 8560 | 8570 | 8580 | 8560 | 145 |
| 369 | 20230913 | 123700 | 2084512810 | 8560 | 8570 | 8580 | 8560 | 81 |
| 370 | 20230913 | 123600 | 2083818540 | 8580 | 8580 | 8580 | 8570 | 62 |
| 371 | 20230913 | 123500 | 2083286600 | 8580 | 8560 | 8580 | 8560 | 283 |
| 372 | 20230913 | 123400 | 2080860690 | 8570 | 8570 | 8570 | 8560 | 59 |
| 373 | 20230913 | 123300 | 2080355510 | 8570 | 8570 | 8570 | 8560 | 56 |
| 374 | 20230913 | 123200 | 2079875610 | 8560 | 8560 | 8570 | 8560 | 78 |
| 375 | 20230913 | 123100 | 2079207200 | 8560 | 8580 | 8580 | 8560 | 73 |
| 376 | 20230913 | 123000 | 2078581900 | 8570 | 8560 | 8580 | 8560 | 138 |
| 377 | 20230913 | 122900 | 2077399260 | 8570 | 8570 | 8570 | 8570 | 268 |
| 378 | 20230913 | 122800 | 2075102500 | 8580 | 8580 | 8580 | 8570 | 17 |
| 379 | 20230913 | 122700 | 2074956660 | 8570 | 8570 | 8580 | 8570 | 67 |
| 380 | 20230913 | 122600 | 2074381850 | 8580 | 8580 | 8580 | 8580 | 279 |
| 381 | 20230913 | 122500 | 2071988030 | 8580 | 8590 | 8590 | 8580 | 229 |
| 382 | 20230913 | 122400 | 2070022940 | 8580 | 8580 | 8590 | 8580 | 479 |
| 383 | 20230913 | 122300 | 2065913050 | 8580 | 8580 | 8580 | 8570 | 239 |
| 384 | 20230913 | 122200 | 2063862880 | 8570 | 8570 | 8580 | 8560 | 117 |
| 385 | 20230913 | 122100 | 2062860650 | 8570 | 8570 | 8580 | 8560 | 135 |
| 386 | 20230913 | 122000 | 2061703800 | 8570 | 8570 | 8580 | 8570 | 113 |
| 387 | 20230913 | 121900 | 2060735380 | 8570 | 8570 | 8570 | 8560 | 27 |
| 388 | 20230913 | 121800 | 2060504040 | 8570 | 8560 | 8580 | 8560 | 226 |
| 389 | 20230913 | 121700 | 2058567230 | 8560 | 8560 | 8570 | 8560 | 19 |
| 390 | 20230913 | 121600 | 2058404450 | 8570 | 8570 | 8570 | 8560 | 25 |
| 391 | 20230913 | 121500 | 2058190220 | 8560 | 8580 | 8580 | 8560 | 757 |
| 392 | 20230913 | 121400 | 2051702270 | 8570 | 8580 | 8580 | 8570 | 115 |
| 393 | 20230913 | 121300 | 2050715900 | 8590 | 8580 | 8590 | 8580 | 94 |
| 394 | 20230913 | 121200 | 2049909370 | 8590 | 8580 | 8590 | 8580 | 567 |
| 395 | 20230913 | 121100 | 2045044340 | 8570 | 8560 | 8580 | 8560 | 113 |
| 396 | 20230913 | 121000 | 2044076260 | 8570 | 8570 | 8570 | 8560 | 129 |
| 397 | 20230913 | 120900 | 2042970750 | 8580 | 8570 | 8580 | 8560 | 222 |
| 398 | 20230913 | 120800 | 2041068550 | 8570 | 8580 | 8580 | 8570 | 306 |
| 399 | 20230913 | 120700 | 2038444800 | 8590 | 8580 | 8590 | 8580 | 158 |
| 400 | 20230913 | 120600 | 2037089140 | 8580 | 8590 | 8590 | 8570 | 82 |
| 401 | 20230913 | 120500 | 2036384940 | 8590 | 8590 | 8590 | 8570 | 62 |
| 402 | 20230913 | 120400 | 2035853420 | 8590 | 8570 | 8590 | 8570 | 107 |
| 403 | 20230913 | 120300 | 2034936220 | 8580 | 8580 | 8590 | 8570 | 197 |
| 404 | 20230913 | 120200 | 2033245950 | 8570 | 8580 | 8580 | 8570 | 105 |
| 405 | 20230913 | 120100 | 2032345950 | 8570 | 8580 | 8580 | 8570 | 8 |
| 406 | 20230913 | 120000 | 2032277360 | 8580 | 8580 | 8580 | 8570 | 84 |
| 407 | 20230913 | 115900 | 2031556660 | 8580 | 8580 | 8600 | 8580 | 173 |
| 408 | 20230913 | 115800 | 2030072140 | 8580 | 8600 | 8600 | 8580 | 76 |
| 409 | 20230913 | 115700 | 2029419210 | 8590 | 8570 | 8590 | 8560 | 4516 |
| 410 | 20230913 | 115600 | 1990684320 | 8570 | 8550 | 8570 | 8550 | 811 |
| 411 | 20230913 | 115500 | 1983743170 | 8550 | 8540 | 8550 | 8540 | 130 |
| 412 | 20230913 | 115400 | 1982631700 | 8550 | 8560 | 8560 | 8530 | 1134 |
| 413 | 20230913 | 115300 | 1972945540 | 8550 | 8550 | 8560 | 8550 | 1270 |
| 414 | 20230913 | 115200 | 1962086330 | 8540 | 8550 | 8550 | 8540 | 145 |
| 415 | 20230913 | 115100 | 1960846600 | 8560 | 8550 | 8560 | 8550 | 147 |
| 416 | 20230913 | 115000 | 1959589610 | 8560 | 8540 | 8560 | 8540 | 241 |
| 417 | 20230913 | 114900 | 1957529300 | 8540 | 8540 | 8550 | 8540 | 105 |
| 418 | 20230913 | 114800 | 1956632510 | 8540 | 8550 | 8550 | 8540 | 120 |
| 419 | 20230913 | 114700 | 1955607570 | 8550 | 8530 | 8550 | 8520 | 459 |
| 420 | 20230913 | 114600 | 1951690980 | 8530 | 8530 | 8540 | 8530 | 47 |
| 421 | 20230913 | 114500 | 1951290050 | 8530 | 8540 | 8540 | 8530 | 121 |
| 422 | 20230913 | 114400 | 1950257110 | 8540 | 8530 | 8540 | 8520 | 207 |
| 423 | 20230913 | 114300 | 1948491230 | 8530 | 8530 | 8540 | 8530 | 196 |
| 424 | 20230913 | 114200 | 1946817870 | 8540 | 8540 | 8540 | 8500 | 1407 |
| 425 | 20230913 | 114100 | 1934841180 | 8540 | 8540 | 8540 | 8530 | 117 |
| 426 | 20230913 | 114000 | 1933842380 | 8540 | 8540 | 8550 | 8540 | 17 |
| 427 | 20230913 | 113900 | 1933697080 | 8550 | 8520 | 8550 | 8520 | 1273 |
| 428 | 20230913 | 113800 | 1922841030 | 8530 | 8540 | 8550 | 8510 | 490 |
| 429 | 20230913 | 113700 | 1918662360 | 8550 | 8530 | 8550 | 8520 | 845 |
| 430 | 20230913 | 113600 | 1911453230 | 8520 | 8540 | 8540 | 8500 | 899 |
| 431 | 20230913 | 113500 | 1903799530 | 8540 | 8550 | 8550 | 8530 | 201 |
| 432 | 20230913 | 113400 | 1902082390 | 8540 | 8540 | 8540 | 8540 | 100 |
| 433 | 20230913 | 113300 | 1901228390 | 8540 | 8530 | 8550 | 8520 | 2168 |
| 434 | 20230913 | 113200 | 1882736260 | 8520 | 8530 | 8530 | 8520 | 397 |
| 435 | 20230913 | 113100 | 1879351110 | 8530 | 8520 | 8530 | 8520 | 138 |
| 436 | 20230913 | 113000 | 1878175340 | 8520 | 8530 | 8530 | 8520 | 135 |
| 437 | 20230913 | 112900 | 1877024290 | 8530 | 8530 | 8540 | 8530 | 881 |
| 438 | 20230913 | 112800 | 1869509220 | 8530 | 8520 | 8530 | 8520 | 124 |
| 439 | 20230913 | 112700 | 1868451980 | 8530 | 8520 | 8540 | 8520 | 206 |
| 440 | 20230913 | 112600 | 1866696660 | 8530 | 8530 | 8530 | 8520 | 676 |
| 441 | 20230913 | 112500 | 1860930820 | 8530 | 8510 | 8530 | 8510 | 395 |
| 442 | 20230913 | 112400 | 1857565380 | 8520 | 8530 | 8530 | 8520 | 80 |
| 443 | 20230913 | 112300 | 1856883770 | 8520 | 8530 | 8550 | 8520 | 424 |
| 444 | 20230913 | 112200 | 1853266460 | 8550 | 8490 | 8550 | 8480 | 3804 |
| 445 | 20230913 | 112100 | 1820933300 | 8500 | 8500 | 8500 | 8480 | 2400 |
| 446 | 20230913 | 112000 | 1800550920 | 8500 | 8510 | 8530 | 8460 | 6426 |
| 447 | 20230913 | 111900 | 1745947180 | 8530 | 8500 | 8530 | 8500 | 1056 |
| 448 | 20230913 | 111800 | 1736956760 | 8530 | 8540 | 8540 | 8470 | 8376 |
| 449 | 20230913 | 111700 | 1665795660 | 8540 | 8530 | 8540 | 8530 | 217 |
| 450 | 20230913 | 111600 | 1663943980 | 8530 | 8530 | 8530 | 8530 | 384 |
| 451 | 20230913 | 111500 | 1660668460 | 8540 | 8530 | 8540 | 8520 | 1047 |
| 452 | 20230913 | 111400 | 1651736680 | 8520 | 8530 | 8530 | 8520 | 257 |
| 453 | 20230913 | 111300 | 1649546310 | 8530 | 8530 | 8530 | 8520 | 49 |
| 454 | 20230913 | 111200 | 1649128810 | 8520 | 8520 | 8530 | 8520 | 213 |
| 455 | 20230913 | 111100 | 1647313910 | 8520 | 8510 | 8530 | 8500 | 1802 |
| 456 | 20230913 | 111000 | 1631962030 | 8510 | 8510 | 8520 | 8510 | 2132 |
| 457 | 20230913 | 110900 | 1613818700 | 8520 | 8520 | 8530 | 8510 | 824 |
| 458 | 20230913 | 110800 | 1606799110 | 8520 | 8530 | 8530 | 8520 | 563 |
| 459 | 20230913 | 110700 | 1601997480 | 8530 | 8530 | 8530 | 8530 | 342 |
| 460 | 20230913 | 110600 | 1599080220 | 8530 | 8540 | 8540 | 8530 | 94 |
| 461 | 20230913 | 110500 | 1598277940 | 8540 | 8550 | 8550 | 8540 | 170 |
| 462 | 20230913 | 110400 | 1596825410 | 8540 | 8540 | 8550 | 8540 | 1070 |
| 463 | 20230913 | 110300 | 1587687470 | 8540 | 8550 | 8560 | 8540 | 214 |
| 464 | 20230913 | 110200 | 1585858630 | 8550 | 8540 | 8550 | 8540 | 1799 |
| 465 | 20230913 | 110100 | 1570487700 | 8540 | 8540 | 8550 | 8540 | 312 |
| 466 | 20230913 | 110000 | 1567821510 | 8550 | 8530 | 8550 | 8530 | 170 |
| 467 | 20230913 | 105900 | 1566370040 | 8530 | 8500 | 8540 | 8500 | 4390 |
| 468 | 20230913 | 105800 | 1529043010 | 8520 | 8530 | 8540 | 8510 | 3208 |
| 469 | 20230913 | 105700 | 1501719120 | 8540 | 8560 | 8560 | 8520 | 1152 |
| 470 | 20230913 | 105600 | 1491886020 | 8560 | 8570 | 8590 | 8550 | 1815 |
| 471 | 20230913 | 105500 | 1476343030 | 8550 | 8550 | 8570 | 8540 | 215 |
| 472 | 20230913 | 105400 | 1474505210 | 8550 | 8550 | 8590 | 8530 | 577 |
| 473 | 20230913 | 105300 | 1469575890 | 8550 | 8530 | 8590 | 8520 | 1004 |
| 474 | 20230913 | 105200 | 1461000090 | 8520 | 8540 | 8540 | 8520 | 91 |
| 475 | 20230913 | 105100 | 1460224280 | 8520 | 8540 | 8550 | 8520 | 1002 |
| 476 | 20230913 | 105000 | 1451677290 | 8540 | 8530 | 8540 | 8520 | 363 |
| 477 | 20230913 | 104900 | 1448581270 | 8530 | 8510 | 8530 | 8510 | 368 |
| 478 | 20230913 | 104800 | 1445446370 | 8530 | 8530 | 8540 | 8500 | 2013 |
| 479 | 20230913 | 104700 | 1428310970 | 8530 | 8540 | 8540 | 8530 | 124 |
| 480 | 20230913 | 104600 | 1427252470 | 8530 | 8530 | 8540 | 8530 | 203 |
| 481 | 20230913 | 104500 | 1425519810 | 8530 | 8520 | 8530 | 8520 | 93 |
| 482 | 20230913 | 104400 | 1424727360 | 8530 | 8550 | 8550 | 8500 | 5862 |
| 483 | 20230913 | 104300 | 1374837710 | 8540 | 8550 | 8570 | 8540 | 214 |
| 484 | 20230913 | 104200 | 1373007210 | 8570 | 8570 | 8570 | 8560 | 535 |
| 485 | 20230913 | 104100 | 1368423800 | 8580 | 8540 | 8590 | 8540 | 1218 |
| 486 | 20230913 | 104000 | 1358006900 | 8540 | 8520 | 8540 | 8520 | 1352 |
| 487 | 20230913 | 103900 | 1346476810 | 8520 | 8530 | 8530 | 8520 | 1768 |
| 488 | 20230913 | 103800 | 1331410920 | 8530 | 8530 | 8540 | 8520 | 1546 |
| 489 | 20230913 | 103700 | 1318221560 | 8540 | 8530 | 8540 | 8530 | 172 |
| 490 | 20230913 | 103600 | 1316754250 | 8540 | 8540 | 8540 | 8530 | 518 |
| 491 | 20230913 | 103500 | 1312330810 | 8520 | 8540 | 8560 | 8500 | 5991 |
| 492 | 20230913 | 103400 | 1261297610 | 8540 | 8550 | 8550 | 8540 | 1033 |
| 493 | 20230913 | 103300 | 1252468210 | 8540 | 8540 | 8550 | 8540 | 869 |
| 494 | 20230913 | 103200 | 1245046790 | 8530 | 8550 | 8560 | 8530 | 2459 |
| 495 | 20230913 | 103100 | 1224056900 | 8540 | 8560 | 8560 | 8540 | 473 |
| 496 | 20230913 | 103000 | 1220013160 | 8550 | 8570 | 8570 | 8550 | 261 |
| 497 | 20230913 | 102900 | 1217779220 | 8570 | 8600 | 8600 | 8570 | 454 |
| 498 | 20230913 | 102800 | 1213884340 | 8580 | 8550 | 8630 | 8550 | 4836 |
| 499 | 20230913 | 102700 | 1172404650 | 8550 | 8550 | 8550 | 8540 | 1710 |
| 500 | 20230913 | 102600 | 1157784490 | 8550 | 8560 | 8570 | 8550 | 2362 |
| 501 | 20230913 | 102500 | 1137565550 | 8570 | 8580 | 8580 | 8570 | 217 |
| 502 | 20230913 | 102400 | 1135705830 | 8570 | 8580 | 8580 | 8560 | 1570 |
| 503 | 20230913 | 102300 | 1122249290 | 8580 | 8590 | 8590 | 8580 | 87 |
| 504 | 20230913 | 102200 | 1121502750 | 8590 | 8590 | 8600 | 8560 | 2764 |
| 505 | 20230913 | 102100 | 1097814490 | 8590 | 8590 | 8600 | 8580 | 709 |
| 506 | 20230913 | 102000 | 1091726510 | 8590 | 8600 | 8600 | 8590 | 69 |
| 507 | 20230913 | 101900 | 1091133740 | 8590 | 8590 | 8590 | 8580 | 435 |
| 508 | 20230913 | 101800 | 1087397520 | 8590 | 8590 | 8600 | 8570 | 1122 |
| 509 | 20230913 | 101700 | 1077770690 | 8590 | 8590 | 8590 | 8580 | 752 |
| 510 | 20230913 | 101600 | 1071311880 | 8590 | 8590 | 8600 | 8580 | 863 |
| 511 | 20230913 | 101500 | 1063899290 | 8590 | 8610 | 8610 | 8590 | 153 |
| 512 | 20230913 | 101400 | 1062584410 | 8610 | 8560 | 8610 | 8560 | 2370 |
| 513 | 20230913 | 101300 | 1042233110 | 8590 | 8610 | 8610 | 8500 | 32559 |
| 514 | 20230913 | 101200 | 763407650 | 8620 | 8620 | 8620 | 8610 | 2285 |
| 515 | 20230913 | 101100 | 743717220 | 8620 | 8620 | 8630 | 8620 | 674 |
| 516 | 20230913 | 101000 | 737907330 | 8610 | 8640 | 8640 | 8610 | 3534 |
| 517 | 20230913 | 100900 | 707440640 | 8650 | 8640 | 8650 | 8640 | 191 |
| 518 | 20230913 | 100800 | 705790380 | 8640 | 8650 | 8650 | 8640 | 92 |
| 519 | 20230913 | 100700 | 704995070 | 8660 | 8650 | 8660 | 8650 | 1013 |
| 520 | 20230913 | 100600 | 696232610 | 8660 | 8650 | 8660 | 8650 | 466 |
| 521 | 20230913 | 100500 | 692201690 | 8640 | 8650 | 8650 | 8640 | 100 |
| 522 | 20230913 | 100400 | 691337670 | 8640 | 8630 | 8650 | 8630 | 200 |
| 523 | 20230913 | 100300 | 689609760 | 8630 | 8650 | 8650 | 8630 | 2081 |
| 524 | 20230913 | 100200 | 671638510 | 8650 | 8660 | 8660 | 8650 | 82 |
| 525 | 20230913 | 100100 | 670929190 | 8650 | 8660 | 8670 | 8650 | 78 |
| 526 | 20230913 | 100000 | 670253740 | 8670 | 8630 | 8700 | 8630 | 1662 |
| 527 | 20230913 | 095900 | 655859540 | 8640 | 8650 | 8650 | 8630 | 565 |
| 528 | 20230913 | 095800 | 650977730 | 8650 | 8650 | 8650 | 8650 | 705 |
| 529 | 20230913 | 095700 | 644879480 | 8660 | 8650 | 8660 | 8640 | 1003 |
| 530 | 20230913 | 095600 | 636203890 | 8640 | 8660 | 8670 | 8630 | 4350 |
| 531 | 20230913 | 095500 | 598603690 | 8660 | 8670 | 8670 | 8660 | 1954 |
| 532 | 20230913 | 095400 | 581673120 | 8670 | 8690 | 8690 | 8670 | 1610 |
| 533 | 20230913 | 095300 | 567705620 | 8690 | 8700 | 8700 | 8690 | 43 |
| 534 | 20230913 | 095200 | 567331880 | 8700 | 8680 | 8700 | 8680 | 555 |
| 535 | 20230913 | 095100 | 562509750 | 8690 | 8690 | 8690 | 8690 | 46 |
| 536 | 20230913 | 095000 | 562110010 | 8690 | 8700 | 8710 | 8690 | 740 |
| 537 | 20230913 | 094900 | 555669400 | 8710 | 8680 | 8710 | 8670 | 2382 |
| 538 | 20230913 | 094800 | 534979950 | 8690 | 8690 | 8690 | 8690 | 2 |
| 539 | 20230913 | 094700 | 534962570 | 8660 | 8670 | 8690 | 8630 | 6957 |
| 540 | 20230913 | 094600 | 474835900 | 8680 | 8680 | 8680 | 8670 | 382 |
| 541 | 20230913 | 094500 | 471520570 | 8690 | 8690 | 8690 | 8690 | 45 |
| 542 | 20230913 | 094400 | 471129520 | 8690 | 8700 | 8710 | 8690 | 479 |
| 543 | 20230913 | 094300 | 466964410 | 8700 | 8720 | 8720 | 8700 | 96 |
| 544 | 20230913 | 094200 | 466128810 | 8720 | 8710 | 8720 | 8710 | 256 |
| 545 | 20230913 | 094100 | 463896850 | 8710 | 8720 | 8720 | 8710 | 150 |
| 546 | 20230913 | 094000 | 462589990 | 8710 | 8710 | 8710 | 8710 | 64 |
| 547 | 20230913 | 093900 | 462032550 | 8720 | 8710 | 8720 | 8710 | 38 |
| 548 | 20230913 | 093800 | 461701530 | 8710 | 8710 | 8710 | 8710 | 46 |
| 549 | 20230913 | 093700 | 461300870 | 8730 | 8700 | 8730 | 8700 | 1148 |
| 550 | 20230913 | 093600 | 451303220 | 8700 | 8700 | 8710 | 8700 | 606 |
| 551 | 20230913 | 093500 | 446031000 | 8710 | 8690 | 8710 | 8690 | 374 |
| 552 | 20230913 | 093400 | 442776780 | 8690 | 8690 | 8690 | 8640 | 12847 |
| 553 | 20230913 | 093300 | 331690070 | 8690 | 8710 | 8710 | 8650 | 1581 |
| 554 | 20230913 | 093200 | 317990890 | 8710 | 8720 | 8720 | 8680 | 6413 |
| 555 | 20230913 | 093100 | 262224890 | 8710 | 8730 | 8730 | 8710 | 56 |
| 556 | 20230913 | 093000 | 261737070 | 8720 | 8740 | 8740 | 8720 | 221 |
| 557 | 20230913 | 092900 | 259808310 | 8750 | 8760 | 8760 | 8740 | 293 |
| 558 | 20230913 | 092800 | 257244870 | 8750 | 8750 | 8750 | 8750 | 408 |
| 559 | 20230913 | 092700 | 253674870 | 8750 | 8760 | 8760 | 8750 | 507 |
| 560 | 20230913 | 092600 | 249235340 | 8780 | 8720 | 8780 | 8720 | 6255 |
| 561 | 20230913 | 092500 | 194554950 | 8710 | 8720 | 8720 | 8710 | 692 |
| 562 | 20230913 | 092400 | 188522550 | 8730 | 8740 | 8740 | 8730 | 1006 |
| 563 | 20230913 | 092300 | 179735660 | 8750 | 8750 | 8750 | 8750 | 1 |
| 564 | 20230913 | 092200 | 179726910 | 8740 | 8740 | 8740 | 8740 | 575 |
| 565 | 20230913 | 092100 | 174701410 | 8740 | 8740 | 8740 | 8740 | 400 |
| 566 | 20230913 | 092000 | 171205410 | 8750 | 8740 | 8750 | 8740 | 92 |
| 567 | 20230913 | 091900 | 170401310 | 8740 | 8750 | 8750 | 8740 | 122 |
| 568 | 20230913 | 091800 | 169334200 | 8770 | 8750 | 8780 | 8750 | 1321 |
| 569 | 20230913 | 091700 | 157757120 | 8740 | 8740 | 8740 | 8740 | 110 |
| 570 | 20230913 | 091600 | 156795720 | 8750 | 8750 | 8750 | 8750 | 113 |
| 571 | 20230913 | 091500 | 155806970 | 8770 | 8750 | 8770 | 8750 | 386 |
| 572 | 20230913 | 091400 | 152422750 | 8750 | 8780 | 8780 | 8750 | 472 |
| 573 | 20230913 | 091300 | 148288580 | 8760 | 8750 | 8760 | 8750 | 598 |
| 574 | 20230913 | 091200 | 143051090 | 8770 | 8760 | 8770 | 8760 | 626 |
| 575 | 20230913 | 091100 | 137565100 | 8750 | 8740 | 8750 | 8720 | 1279 |
| 576 | 20230913 | 091000 | 126399120 | 8760 | 8730 | 8770 | 8730 | 843 |
| 577 | 20230913 | 090900 | 119018000 | 8730 | 8760 | 8760 | 8710 | 570 |
| 578 | 20230913 | 090800 | 114036630 | 8770 | 8770 | 8770 | 8730 | 1515 |
| 579 | 20230913 | 090700 | 100788370 | 8770 | 8720 | 8780 | 8650 | 7458 |
| 580 | 20230913 | 090600 | 35942510 | 8730 | 8770 | 8770 | 8730 | 769 |
| 581 | 20230913 | 090500 | 29215120 | 8780 | 8780 | 8790 | 8780 | 204 |
| 582 | 20230913 | 090400 | 27423330 | 8780 | 8800 | 8820 | 8770 | 753 |
| 583 | 20230913 | 090300 | 20793040 | 8790 | 8800 | 8800 | 8790 | 412 |
| 584 | 20230913 | 090200 | 17171530 | 8790 | 8790 | 8800 | 8790 | 972 |
| 585 | 20230913 | 090100 | 8626190 | 8790 | 8790 | 8810 | 8760 | 624 |
| 586 | 20230913 | 090000 | 3139530 | 8790 | 8800 | 8800 | 8790 | 357 |