29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 184000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 2440 |
| 3 | 20230922 | 183900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 4 | 20230922 | 183800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 5 | 20230922 | 183700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 6 | 20230922 | 183600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 7 | 20230922 | 183500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 8 | 20230922 | 183400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 9 | 20230922 | 183300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 10 | 20230922 | 183200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 11 | 20230922 | 183100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 12 | 20230922 | 183000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 13 | 20230922 | 182900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 14 | 20230922 | 182800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 15 | 20230922 | 182700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 16 | 20230922 | 182600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 17 | 20230922 | 182500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 18 | 20230922 | 182400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 19 | 20230922 | 182300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 20 | 20230922 | 182200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 21 | 20230922 | 182100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 22 | 20230922 | 182000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 23 | 20230922 | 181900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 24 | 20230922 | 181800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 25 | 20230922 | 181700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 26 | 20230922 | 181600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 27 | 20230922 | 181500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 28 | 20230922 | 181400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 29 | 20230922 | 181300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 30 | 20230922 | 181200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 31 | 20230922 | 181100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 32 | 20230922 | 181000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 2440 |
| 33 | 20230922 | 180900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 34 | 20230922 | 180800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 35 | 20230922 | 180700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 36 | 20230922 | 180600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 37 | 20230922 | 180500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 38 | 20230922 | 180400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 39 | 20230922 | 180300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 40 | 20230922 | 180200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 41 | 20230922 | 180100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 42 | 20230922 | 180000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 43 | 20230922 | 175900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 44 | 20230922 | 175800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 45 | 20230922 | 175700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 46 | 20230922 | 175600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 47 | 20230922 | 175500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 48 | 20230922 | 175400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 49 | 20230922 | 175300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 50 | 20230922 | 175200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 51 | 20230922 | 175100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 52 | 20230922 | 175000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 53 | 20230922 | 174900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 54 | 20230922 | 174800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 55 | 20230922 | 174700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 56 | 20230922 | 174600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 57 | 20230922 | 174500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 58 | 20230922 | 174400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 59 | 20230922 | 174300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 60 | 20230922 | 174200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 61 | 20230922 | 174100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 62 | 20230922 | 174000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 2440 |
| 63 | 20230922 | 173900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 64 | 20230922 | 173800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 65 | 20230922 | 173700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 66 | 20230922 | 173600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 67 | 20230922 | 173500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 68 | 20230922 | 173400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 69 | 20230922 | 173300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 70 | 20230922 | 173200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 71 | 20230922 | 173100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 72 | 20230922 | 173000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 73 | 20230922 | 172900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 74 | 20230922 | 172800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 75 | 20230922 | 172700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 76 | 20230922 | 172600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 77 | 20230922 | 172500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 78 | 20230922 | 172400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 79 | 20230922 | 172300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 80 | 20230922 | 172200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 81 | 20230922 | 172100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 82 | 20230922 | 172000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 83 | 20230922 | 171900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 84 | 20230922 | 171800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 85 | 20230922 | 171700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 86 | 20230922 | 171600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 87 | 20230922 | 171500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 88 | 20230922 | 171400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 89 | 20230922 | 171300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 90 | 20230922 | 171200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 91 | 20230922 | 171100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 92 | 20230922 | 171000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 2440 |
| 93 | 20230922 | 170900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 94 | 20230922 | 170800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 95 | 20230922 | 170700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 96 | 20230922 | 170600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 97 | 20230922 | 170500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 98 | 20230922 | 170400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 99 | 20230922 | 170300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 100 | 20230922 | 170200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 101 | 20230922 | 170100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 102 | 20230922 | 170000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 103 | 20230922 | 165900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 104 | 20230922 | 165800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 105 | 20230922 | 165700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 106 | 20230922 | 165600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 107 | 20230922 | 165500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 108 | 20230922 | 165400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 109 | 20230922 | 165300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 110 | 20230922 | 165200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 111 | 20230922 | 165100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 112 | 20230922 | 165000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 113 | 20230922 | 164900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 114 | 20230922 | 164800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 115 | 20230922 | 164700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 116 | 20230922 | 164600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 117 | 20230922 | 164500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 118 | 20230922 | 164400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 119 | 20230922 | 164300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 120 | 20230922 | 164200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 121 | 20230922 | 164100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 122 | 20230922 | 164000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 2440 |
| 123 | 20230922 | 163900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 124 | 20230922 | 163800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 125 | 20230922 | 163700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 126 | 20230922 | 163600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 127 | 20230922 | 163500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 128 | 20230922 | 163400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 129 | 20230922 | 163300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 130 | 20230922 | 163200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 131 | 20230922 | 163100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 132 | 20230922 | 163000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 133 | 20230922 | 162900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 134 | 20230922 | 162800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 135 | 20230922 | 162700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 136 | 20230922 | 162600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 137 | 20230922 | 162500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 138 | 20230922 | 162400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 139 | 20230922 | 162300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 140 | 20230922 | 162200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 141 | 20230922 | 162100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 142 | 20230922 | 162000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 143 | 20230922 | 161900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 144 | 20230922 | 161800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 145 | 20230922 | 161700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 146 | 20230922 | 161600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 147 | 20230922 | 161500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 148 | 20230922 | 161400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 149 | 20230922 | 161300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 150 | 20230922 | 161200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 151 | 20230922 | 161100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 152 | 20230922 | 161000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 2440 |
| 153 | 20230922 | 160900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 154 | 20230922 | 160800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 155 | 20230922 | 160700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 156 | 20230922 | 160600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 157 | 20230922 | 160500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 158 | 20230922 | 160400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 159 | 20230922 | 160300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 160 | 20230922 | 160200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 161 | 20230922 | 160100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 162 | 20230922 | 160000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 163 | 20230922 | 155900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 164 | 20230922 | 155800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 165 | 20230922 | 155700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 166 | 20230922 | 155600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 167 | 20230922 | 155500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 168 | 20230922 | 155400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 169 | 20230922 | 155300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 170 | 20230922 | 155200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 171 | 20230922 | 155100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 172 | 20230922 | 155000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 173 | 20230922 | 154900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 174 | 20230922 | 154800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 175 | 20230922 | 154700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 176 | 20230922 | 154600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 177 | 20230922 | 154500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 178 | 20230922 | 154400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 179 | 20230922 | 154300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 180 | 20230922 | 154200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 181 | 20230922 | 154100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 182 | 20230922 | 154000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 2440 |
| 183 | 20230922 | 153900 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 184 | 20230922 | 153800 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 185 | 20230922 | 153700 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 186 | 20230922 | 153600 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 187 | 20230922 | 153500 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 188 | 20230922 | 153400 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 189 | 20230922 | 153300 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 190 | 20230922 | 153200 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 191 | 20230922 | 153100 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 192 | 20230922 | 153000 | 3823575870 | 8530 | 8530 | 8530 | 8530 | 2440 |
| 193 | 20230922 | 152900 | 3802762670 | 8490 | 8490 | 8490 | 8490 | 0 |
| 194 | 20230922 | 152800 | 3802762670 | 8490 | 8490 | 8490 | 8490 | 0 |
| 195 | 20230922 | 152700 | 3802762670 | 8490 | 8490 | 8490 | 8490 | 0 |
| 196 | 20230922 | 152600 | 3802762670 | 8490 | 8490 | 8490 | 8490 | 0 |
| 197 | 20230922 | 152500 | 3802762670 | 8490 | 8490 | 8490 | 8490 | 0 |
| 198 | 20230922 | 152400 | 3802762670 | 8490 | 8490 | 8490 | 8490 | 0 |
| 199 | 20230922 | 152300 | 3802762670 | 8490 | 8490 | 8490 | 8490 | 0 |
| 200 | 20230922 | 152200 | 3802762670 | 8490 | 8490 | 8490 | 8490 | 0 |
| 201 | 20230922 | 152100 | 3802762670 | 8490 | 8490 | 8490 | 8490 | 0 |
| 202 | 20230922 | 152000 | 3802762670 | 8490 | 8490 | 8490 | 8490 | 0 |
| 203 | 20230922 | 151900 | 3802762670 | 8490 | 8500 | 8530 | 8490 | 1313 |
| 204 | 20230922 | 151800 | 3791614150 | 8520 | 8500 | 8530 | 8500 | 623 |
| 205 | 20230922 | 151700 | 3786309880 | 8510 | 8500 | 8510 | 8490 | 386 |
| 206 | 20230922 | 151600 | 3783026630 | 8510 | 8490 | 8510 | 8480 | 544 |
| 207 | 20230922 | 151500 | 3778405250 | 8490 | 8490 | 8500 | 8490 | 444 |
| 208 | 20230922 | 151400 | 3774633540 | 8500 | 8500 | 8500 | 8470 | 4587 |
| 209 | 20230922 | 151300 | 3735710690 | 8500 | 8500 | 8510 | 8500 | 178 |
| 210 | 20230922 | 151200 | 3734197360 | 8500 | 8520 | 8520 | 8500 | 330 |
| 211 | 20230922 | 151100 | 3731389490 | 8510 | 8500 | 8510 | 8490 | 465 |
| 212 | 20230922 | 151000 | 3727436930 | 8500 | 8530 | 8530 | 8500 | 10825 |
| 213 | 20230922 | 150900 | 3635147980 | 8530 | 8540 | 8540 | 8530 | 757 |
| 214 | 20230922 | 150800 | 3628689150 | 8540 | 8530 | 8540 | 8530 | 128 |
| 215 | 20230922 | 150700 | 3627596650 | 8550 | 8530 | 8550 | 8530 | 1237 |
| 216 | 20230922 | 150600 | 3617041570 | 8540 | 8540 | 8550 | 8530 | 304 |
| 217 | 20230922 | 150500 | 3614443750 | 8540 | 8530 | 8540 | 8530 | 242 |
| 218 | 20230922 | 150400 | 3612378370 | 8530 | 8540 | 8560 | 8530 | 777 |
| 219 | 20230922 | 150300 | 3605742540 | 8550 | 8540 | 8570 | 8540 | 248 |
| 220 | 20230922 | 150200 | 3603619150 | 8540 | 8540 | 8550 | 8530 | 167 |
| 221 | 20230922 | 150100 | 3602193370 | 8540 | 8560 | 8560 | 8530 | 1737 |
| 222 | 20230922 | 150000 | 3587359400 | 8570 | 8550 | 8570 | 8540 | 371 |
| 223 | 20230922 | 145900 | 3584186020 | 8550 | 8540 | 8560 | 8540 | 617 |
| 224 | 20230922 | 145800 | 3578911500 | 8540 | 8540 | 8550 | 8540 | 313 |
| 225 | 20230922 | 145700 | 3576237860 | 8540 | 8550 | 8570 | 8540 | 1110 |
| 226 | 20230922 | 145600 | 3566746140 | 8550 | 8540 | 8560 | 8540 | 435 |
| 227 | 20230922 | 145500 | 3563029060 | 8540 | 8540 | 8560 | 8540 | 861 |
| 228 | 20230922 | 145400 | 3555671280 | 8540 | 8540 | 8570 | 8540 | 744 |
| 229 | 20230922 | 145300 | 3549309760 | 8550 | 8540 | 8550 | 8540 | 744 |
| 230 | 20230922 | 145200 | 3542952540 | 8550 | 8550 | 8560 | 8540 | 664 |
| 231 | 20230922 | 145100 | 3537271210 | 8550 | 8550 | 8570 | 8550 | 535 |
| 232 | 20230922 | 145000 | 3532692770 | 8550 | 8550 | 8560 | 8540 | 1440 |
| 233 | 20230922 | 144900 | 3520372040 | 8550 | 8560 | 8560 | 8550 | 371 |
| 234 | 20230922 | 144800 | 3517198180 | 8550 | 8540 | 8560 | 8540 | 631 |
| 235 | 20230922 | 144700 | 3511800490 | 8540 | 8540 | 8560 | 8540 | 670 |
| 236 | 20230922 | 144600 | 3506072340 | 8540 | 8550 | 8560 | 8540 | 199 |
| 237 | 20230922 | 144500 | 3504371650 | 8550 | 8550 | 8570 | 8550 | 569 |
| 238 | 20230922 | 144400 | 3499502830 | 8550 | 8550 | 8560 | 8550 | 373 |
| 239 | 20230922 | 144300 | 3496311680 | 8560 | 8550 | 8560 | 8550 | 535 |
| 240 | 20230922 | 144200 | 3491733940 | 8550 | 8560 | 8570 | 8550 | 690 |
| 241 | 20230922 | 144100 | 3485828130 | 8570 | 8550 | 8570 | 8550 | 1426 |
| 242 | 20230922 | 144000 | 3473634410 | 8550 | 8550 | 8560 | 8550 | 495 |
| 243 | 20230922 | 143900 | 3469398270 | 8550 | 8550 | 8570 | 8550 | 386 |
| 244 | 20230922 | 143800 | 3466092270 | 8550 | 8560 | 8570 | 8550 | 525 |
| 245 | 20230922 | 143700 | 3461597810 | 8550 | 8550 | 8560 | 8540 | 317 |
| 246 | 20230922 | 143600 | 3458888100 | 8550 | 8550 | 8570 | 8550 | 611 |
| 247 | 20230922 | 143500 | 3453658460 | 8550 | 8560 | 8560 | 8540 | 354 |
| 248 | 20230922 | 143400 | 3450629800 | 8550 | 8550 | 8560 | 8540 | 362 |
| 249 | 20230922 | 143300 | 3447533630 | 8550 | 8550 | 8560 | 8550 | 630 |
| 250 | 20230922 | 143200 | 3442142620 | 8560 | 8550 | 8560 | 8550 | 304 |
| 251 | 20230922 | 143100 | 3439541730 | 8550 | 8550 | 8560 | 8540 | 285 |
| 252 | 20230922 | 143000 | 3437104350 | 8540 | 8540 | 8560 | 8540 | 879 |
| 253 | 20230922 | 142900 | 3429588790 | 8540 | 8540 | 8560 | 8540 | 337 |
| 254 | 20230922 | 142800 | 3426707830 | 8550 | 8550 | 8560 | 8540 | 551 |
| 255 | 20230922 | 142700 | 3421995370 | 8550 | 8540 | 8570 | 8540 | 488 |
| 256 | 20230922 | 142600 | 3417820710 | 8540 | 8560 | 8570 | 8540 | 3745 |
| 257 | 20230922 | 142500 | 3385821140 | 8550 | 8560 | 8570 | 8550 | 642 |
| 258 | 20230922 | 142400 | 3380323380 | 8560 | 8560 | 8570 | 8560 | 440 |
| 259 | 20230922 | 142300 | 3376555300 | 8560 | 8560 | 8570 | 8560 | 382 |
| 260 | 20230922 | 142200 | 3373282870 | 8560 | 8560 | 8570 | 8560 | 450 |
| 261 | 20230922 | 142100 | 3369428750 | 8570 | 8560 | 8580 | 8550 | 539 |
| 262 | 20230922 | 142000 | 3364809030 | 8570 | 8570 | 8570 | 8560 | 177 |
| 263 | 20230922 | 141900 | 3363293310 | 8580 | 8570 | 8580 | 8550 | 559 |
| 264 | 20230922 | 141800 | 3358507820 | 8570 | 8550 | 8570 | 8550 | 574 |
| 265 | 20230922 | 141700 | 3353594630 | 8550 | 8560 | 8560 | 8550 | 724 |
| 266 | 20230922 | 141600 | 3347398880 | 8570 | 8560 | 8580 | 8560 | 463 |
| 267 | 20230922 | 141500 | 3343428840 | 8560 | 8570 | 8580 | 8560 | 292 |
| 268 | 20230922 | 141400 | 3340926200 | 8570 | 8560 | 8580 | 8560 | 341 |
| 269 | 20230922 | 141300 | 3338003290 | 8560 | 8560 | 8580 | 8560 | 806 |
| 270 | 20230922 | 141200 | 3331097130 | 8570 | 8560 | 8580 | 8560 | 551 |
| 271 | 20230922 | 141100 | 3326376710 | 8570 | 8560 | 8570 | 8550 | 550 |
| 272 | 20230922 | 141000 | 3321668510 | 8560 | 8560 | 8560 | 8550 | 354 |
| 273 | 20230922 | 140900 | 3318640690 | 8560 | 8560 | 8570 | 8550 | 525 |
| 274 | 20230922 | 140800 | 3314144910 | 8550 | 8550 | 8570 | 8550 | 408 |
| 275 | 20230922 | 140700 | 3310652610 | 8550 | 8560 | 8570 | 8550 | 167 |
| 276 | 20230922 | 140600 | 3309223310 | 8570 | 8550 | 8570 | 8550 | 570 |
| 277 | 20230922 | 140500 | 3304343520 | 8550 | 8560 | 8560 | 8550 | 482 |
| 278 | 20230922 | 140400 | 3300220370 | 8570 | 8560 | 8580 | 8550 | 415 |
| 279 | 20230922 | 140300 | 3296663590 | 8550 | 8570 | 8580 | 8550 | 523 |
| 280 | 20230922 | 140200 | 3292183020 | 8560 | 8560 | 8560 | 8550 | 351 |
| 281 | 20230922 | 140100 | 3289180390 | 8560 | 8560 | 8570 | 8550 | 469 |
| 282 | 20230922 | 140000 | 3285163900 | 8560 | 8550 | 8570 | 8550 | 709 |
| 283 | 20230922 | 135900 | 3279097930 | 8540 | 8540 | 8550 | 8530 | 307 |
| 284 | 20230922 | 135800 | 3276474730 | 8540 | 8540 | 8550 | 8540 | 248 |
| 285 | 20230922 | 135700 | 3274356630 | 8540 | 8550 | 8550 | 8530 | 585 |
| 286 | 20230922 | 135600 | 3269357990 | 8540 | 8530 | 8550 | 8530 | 283 |
| 287 | 20230922 | 135500 | 3266939780 | 8540 | 8560 | 8560 | 8530 | 1650 |
| 288 | 20230922 | 135400 | 3252844740 | 8550 | 8560 | 8560 | 8540 | 455 |
| 289 | 20230922 | 135300 | 3248952860 | 8550 | 8550 | 8560 | 8550 | 342 |
| 290 | 20230922 | 135200 | 3246027150 | 8560 | 8540 | 8560 | 8540 | 573 |
| 291 | 20230922 | 135100 | 3241124750 | 8540 | 8560 | 8570 | 8540 | 574 |
| 292 | 20230922 | 135000 | 3236212150 | 8560 | 8560 | 8580 | 8540 | 1756 |
| 293 | 20230922 | 134900 | 3221189470 | 8550 | 8560 | 8580 | 8550 | 285 |
| 294 | 20230922 | 134800 | 3218747990 | 8560 | 8560 | 8570 | 8550 | 421 |
| 295 | 20230922 | 134700 | 3215144960 | 8550 | 8540 | 8570 | 8540 | 419 |
| 296 | 20230922 | 134600 | 3211560990 | 8550 | 8550 | 8560 | 8540 | 350 |
| 297 | 20230922 | 134500 | 3208567380 | 8540 | 8560 | 8570 | 8540 | 392 |
| 298 | 20230922 | 134400 | 3205213350 | 8550 | 8550 | 8570 | 8550 | 952 |
| 299 | 20230922 | 134300 | 3197070070 | 8550 | 8550 | 8560 | 8550 | 429 |
| 300 | 20230922 | 134200 | 3193400370 | 8550 | 8560 | 8570 | 8550 | 478 |
| 301 | 20230922 | 134100 | 3189307140 | 8560 | 8560 | 8570 | 8560 | 159 |
| 302 | 20230922 | 134000 | 3187945590 | 8560 | 8570 | 8570 | 8550 | 696 |
| 303 | 20230922 | 133900 | 3181984970 | 8570 | 8550 | 8580 | 8550 | 909 |
| 304 | 20230922 | 133800 | 3174199050 | 8560 | 8560 | 8570 | 8550 | 209 |
| 305 | 20230922 | 133700 | 3172410230 | 8550 | 8560 | 8570 | 8550 | 410 |
| 306 | 20230922 | 133600 | 3168900150 | 8550 | 8560 | 8570 | 8550 | 233 |
| 307 | 20230922 | 133500 | 3166905280 | 8560 | 8560 | 8570 | 8550 | 374 |
| 308 | 20230922 | 133400 | 3163703020 | 8550 | 8540 | 8570 | 8540 | 405 |
| 309 | 20230922 | 133300 | 3160237000 | 8540 | 8560 | 8570 | 8540 | 444 |
| 310 | 20230922 | 133200 | 3156437460 | 8560 | 8550 | 8560 | 8550 | 297 |
| 311 | 20230922 | 133100 | 3153895980 | 8560 | 8550 | 8570 | 8540 | 188 |
| 312 | 20230922 | 133000 | 3152288150 | 8550 | 8550 | 8550 | 8530 | 657 |
| 313 | 20230922 | 132900 | 3146674360 | 8540 | 8530 | 8550 | 8530 | 266 |
| 314 | 20230922 | 132800 | 3144401160 | 8540 | 8550 | 8550 | 8540 | 311 |
| 315 | 20230922 | 132700 | 3141744760 | 8540 | 8530 | 8550 | 8530 | 394 |
| 316 | 20230922 | 132600 | 3138376970 | 8530 | 8530 | 8550 | 8530 | 368 |
| 317 | 20230922 | 132500 | 3135234290 | 8540 | 8540 | 8550 | 8530 | 434 |
| 318 | 20230922 | 132400 | 3131525040 | 8550 | 8550 | 8570 | 8530 | 637 |
| 319 | 20230922 | 132300 | 3126080480 | 8560 | 8530 | 8560 | 8530 | 283 |
| 320 | 20230922 | 132200 | 3123661600 | 8540 | 8530 | 8550 | 8530 | 496 |
| 321 | 20230922 | 132100 | 3119423880 | 8540 | 8540 | 8560 | 8540 | 595 |
| 322 | 20230922 | 132000 | 3114337760 | 8540 | 8550 | 8550 | 8540 | 352 |
| 323 | 20230922 | 131900 | 3111329280 | 8550 | 8550 | 8560 | 8550 | 133 |
| 324 | 20230922 | 131800 | 3110191450 | 8560 | 8550 | 8560 | 8540 | 760 |
| 325 | 20230922 | 131700 | 3103693940 | 8550 | 8540 | 8560 | 8540 | 383 |
| 326 | 20230922 | 131600 | 3100421860 | 8540 | 8550 | 8560 | 8530 | 573 |
| 327 | 20230922 | 131500 | 3095524920 | 8550 | 8550 | 8560 | 8550 | 400 |
| 328 | 20230922 | 131400 | 3092102860 | 8550 | 8560 | 8560 | 8540 | 371 |
| 329 | 20230922 | 131300 | 3088931730 | 8550 | 8560 | 8560 | 8540 | 335 |
| 330 | 20230922 | 131200 | 3086067800 | 8550 | 8550 | 8570 | 8550 | 565 |
| 331 | 20230922 | 131100 | 3081233200 | 8550 | 8550 | 8550 | 8540 | 313 |
| 332 | 20230922 | 131000 | 3078558820 | 8560 | 8540 | 8560 | 8540 | 368 |
| 333 | 20230922 | 130900 | 3075410900 | 8550 | 8520 | 8550 | 8520 | 577 |
| 334 | 20230922 | 130800 | 3070487510 | 8520 | 8510 | 8530 | 8510 | 449 |
| 335 | 20230922 | 130700 | 3066663640 | 8520 | 8520 | 8530 | 8520 | 213 |
| 336 | 20230922 | 130600 | 3064848360 | 8510 | 8520 | 8530 | 8500 | 321 |
| 337 | 20230922 | 130500 | 3062115960 | 8510 | 8510 | 8520 | 8490 | 518 |
| 338 | 20230922 | 130400 | 3057708070 | 8510 | 8500 | 8520 | 8500 | 131 |
| 339 | 20230922 | 130300 | 3056593340 | 8520 | 8500 | 8520 | 8480 | 5633 |
| 340 | 20230922 | 130200 | 3008717990 | 8510 | 8520 | 8520 | 8500 | 263 |
| 341 | 20230922 | 130100 | 3006478390 | 8520 | 8530 | 8530 | 8510 | 293 |
| 342 | 20230922 | 130000 | 3003980330 | 8530 | 8510 | 8540 | 8510 | 562 |
| 343 | 20230922 | 125900 | 2999184530 | 8510 | 8530 | 8540 | 8510 | 5028 |
| 344 | 20230922 | 125800 | 2956342500 | 8540 | 8540 | 8540 | 8530 | 101 |
| 345 | 20230922 | 125700 | 2955480400 | 8540 | 8550 | 8550 | 8530 | 484 |
| 346 | 20230922 | 125600 | 2951345750 | 8540 | 8540 | 8550 | 8530 | 408 |
| 347 | 20230922 | 125500 | 2947862590 | 8540 | 8530 | 8550 | 8530 | 234 |
| 348 | 20230922 | 125400 | 2945863320 | 8520 | 8550 | 8580 | 8520 | 839 |
| 349 | 20230922 | 125300 | 2938696760 | 8550 | 8550 | 8570 | 8540 | 587 |
| 350 | 20230922 | 125200 | 2933677820 | 8550 | 8560 | 8580 | 8540 | 545 |
| 351 | 20230922 | 125100 | 2929012540 | 8560 | 8550 | 8570 | 8550 | 663 |
| 352 | 20230922 | 125000 | 2923335660 | 8550 | 8570 | 8570 | 8540 | 637 |
| 353 | 20230922 | 124900 | 2917884680 | 8560 | 8550 | 8560 | 8550 | 158 |
| 354 | 20230922 | 124800 | 2916532650 | 8550 | 8550 | 8580 | 8550 | 484 |
| 355 | 20230922 | 124700 | 2912388600 | 8550 | 8560 | 8560 | 8540 | 337 |
| 356 | 20230922 | 124600 | 2909507560 | 8550 | 8540 | 8560 | 8540 | 398 |
| 357 | 20230922 | 124500 | 2906105560 | 8540 | 8550 | 8570 | 8540 | 288 |
| 358 | 20230922 | 124400 | 2903642030 | 8550 | 8550 | 8550 | 8540 | 245 |
| 359 | 20230922 | 124300 | 2901547420 | 8550 | 8530 | 8580 | 8530 | 446 |
| 360 | 20230922 | 124200 | 2897736330 | 8530 | 8560 | 8570 | 8530 | 601 |
| 361 | 20230922 | 124100 | 2892598160 | 8560 | 8540 | 8560 | 8540 | 364 |
| 362 | 20230922 | 124000 | 2889486210 | 8550 | 8540 | 8550 | 8540 | 172 |
| 363 | 20230922 | 123900 | 2888016540 | 8550 | 8540 | 8560 | 8530 | 458 |
| 364 | 20230922 | 123800 | 2884101180 | 8530 | 8540 | 8550 | 8530 | 482 |
| 365 | 20230922 | 123700 | 2879984080 | 8540 | 8540 | 8550 | 8540 | 125 |
| 366 | 20230922 | 123600 | 2878916050 | 8540 | 8540 | 8560 | 8540 | 448 |
| 367 | 20230922 | 123500 | 2875086170 | 8540 | 8540 | 8540 | 8530 | 303 |
| 368 | 20230922 | 123400 | 2872498860 | 8540 | 8550 | 8550 | 8540 | 346 |
| 369 | 20230922 | 123300 | 2869540990 | 8540 | 8560 | 8560 | 8540 | 771 |
| 370 | 20230922 | 123200 | 2862949320 | 8560 | 8570 | 8570 | 8550 | 807 |
| 371 | 20230922 | 123100 | 2856043360 | 8570 | 8560 | 8570 | 8550 | 554 |
| 372 | 20230922 | 123000 | 2851300830 | 8560 | 8570 | 8590 | 8560 | 634 |
| 373 | 20230922 | 122900 | 2845861910 | 8570 | 8560 | 8570 | 8560 | 601 |
| 374 | 20230922 | 122800 | 2840713680 | 8560 | 8580 | 8580 | 8560 | 641 |
| 375 | 20230922 | 122700 | 2835219890 | 8570 | 8570 | 8580 | 8560 | 416 |
| 376 | 20230922 | 122600 | 2831654560 | 8570 | 8560 | 8580 | 8560 | 542 |
| 377 | 20230922 | 122500 | 2827008150 | 8570 | 8560 | 8570 | 8560 | 229 |
| 378 | 20230922 | 122400 | 2825046500 | 8570 | 8560 | 8600 | 8560 | 542 |
| 379 | 20230922 | 122300 | 2820399560 | 8570 | 8590 | 8590 | 8560 | 271 |
| 380 | 20230922 | 122200 | 2818076490 | 8580 | 8560 | 8580 | 8560 | 697 |
| 381 | 20230922 | 122100 | 2812097500 | 8570 | 8570 | 8580 | 8570 | 706 |
| 382 | 20230922 | 122000 | 2806042380 | 8580 | 8570 | 8580 | 8570 | 306 |
| 383 | 20230922 | 121900 | 2803419570 | 8560 | 8550 | 8560 | 8550 | 671 |
| 384 | 20230922 | 121800 | 2797678310 | 8550 | 8580 | 8590 | 8550 | 716 |
| 385 | 20230922 | 121700 | 2791538200 | 8570 | 8560 | 8590 | 8560 | 816 |
| 386 | 20230922 | 121600 | 2784542310 | 8560 | 8560 | 8570 | 8560 | 302 |
| 387 | 20230922 | 121500 | 2781955180 | 8560 | 8560 | 8570 | 8560 | 466 |
| 388 | 20230922 | 121400 | 2777964800 | 8570 | 8560 | 8570 | 8560 | 806 |
| 389 | 20230922 | 121300 | 2771060480 | 8560 | 8560 | 8570 | 8560 | 640 |
| 390 | 20230922 | 121200 | 2765580830 | 8570 | 8560 | 8590 | 8560 | 1955 |
| 391 | 20230922 | 121100 | 2748826040 | 8560 | 8550 | 8570 | 8550 | 340 |
| 392 | 20230922 | 121000 | 2745915260 | 8550 | 8560 | 8560 | 8530 | 513 |
| 393 | 20230922 | 120900 | 2741527800 | 8560 | 8550 | 8580 | 8540 | 623 |
| 394 | 20230922 | 120800 | 2736194190 | 8550 | 8560 | 8560 | 8540 | 397 |
| 395 | 20230922 | 120700 | 2732798120 | 8560 | 8550 | 8560 | 8540 | 365 |
| 396 | 20230922 | 120600 | 2729677310 | 8550 | 8550 | 8560 | 8550 | 219 |
| 397 | 20230922 | 120500 | 2727803630 | 8560 | 8550 | 8560 | 8540 | 612 |
| 398 | 20230922 | 120400 | 2722568890 | 8550 | 8550 | 8560 | 8550 | 457 |
| 399 | 20230922 | 120300 | 2718660980 | 8550 | 8540 | 8560 | 8530 | 274 |
| 400 | 20230922 | 120200 | 2716318040 | 8530 | 8560 | 8560 | 8530 | 439 |
| 401 | 20230922 | 120100 | 2712565350 | 8550 | 8560 | 8560 | 8540 | 448 |
| 402 | 20230922 | 120000 | 2708737750 | 8550 | 8540 | 8570 | 8530 | 476 |
| 403 | 20230922 | 115900 | 2704670840 | 8540 | 8540 | 8570 | 8530 | 395 |
| 404 | 20230922 | 115800 | 2701293330 | 8550 | 8540 | 8560 | 8540 | 764 |
| 405 | 20230922 | 115700 | 2694760770 | 8540 | 8520 | 8550 | 8510 | 584 |
| 406 | 20230922 | 115600 | 2689783090 | 8520 | 8520 | 8540 | 8520 | 532 |
| 407 | 20230922 | 115500 | 2685247760 | 8530 | 8520 | 8530 | 8520 | 403 |
| 408 | 20230922 | 115400 | 2681812050 | 8520 | 8540 | 8560 | 8520 | 719 |
| 409 | 20230922 | 115300 | 2675670560 | 8530 | 8520 | 8540 | 8510 | 458 |
| 410 | 20230922 | 115200 | 2671769220 | 8520 | 8510 | 8520 | 8510 | 538 |
| 411 | 20230922 | 115100 | 2667187420 | 8520 | 8510 | 8520 | 8510 | 407 |
| 412 | 20230922 | 115000 | 2663720540 | 8510 | 8530 | 8530 | 8510 | 616 |
| 413 | 20230922 | 114900 | 2658469470 | 8520 | 8520 | 8520 | 8510 | 223 |
| 414 | 20230922 | 114800 | 2656571040 | 8530 | 8520 | 8530 | 8510 | 562 |
| 415 | 20230922 | 114700 | 2651781710 | 8510 | 8510 | 8530 | 8510 | 412 |
| 416 | 20230922 | 114600 | 2648270380 | 8520 | 8520 | 8520 | 8510 | 490 |
| 417 | 20230922 | 114500 | 2644098250 | 8520 | 8540 | 8560 | 8510 | 2464 |
| 418 | 20230922 | 114400 | 2623089090 | 8530 | 8550 | 8550 | 8530 | 108 |
| 419 | 20230922 | 114300 | 2622166820 | 8550 | 8550 | 8550 | 8530 | 459 |
| 420 | 20230922 | 114200 | 2618247330 | 8540 | 8540 | 8560 | 8540 | 332 |
| 421 | 20230922 | 114100 | 2615409710 | 8520 | 8550 | 8550 | 8520 | 383 |
| 422 | 20230922 | 114000 | 2612141010 | 8540 | 8550 | 8560 | 8540 | 474 |
| 423 | 20230922 | 113900 | 2608088890 | 8550 | 8540 | 8570 | 8540 | 848 |
| 424 | 20230922 | 113800 | 2600837670 | 8540 | 8540 | 8570 | 8530 | 485 |
| 425 | 20230922 | 113700 | 2596689620 | 8560 | 8540 | 8560 | 8530 | 256 |
| 426 | 20230922 | 113600 | 2594501310 | 8540 | 8540 | 8570 | 8530 | 444 |
| 427 | 20230922 | 113500 | 2590707840 | 8540 | 8530 | 8540 | 8520 | 418 |
| 428 | 20230922 | 113400 | 2587142390 | 8520 | 8540 | 8540 | 8520 | 170 |
| 429 | 20230922 | 113300 | 2585692950 | 8540 | 8500 | 8560 | 8500 | 614 |
| 430 | 20230922 | 113200 | 2580456510 | 8510 | 8520 | 8520 | 8510 | 356 |
| 431 | 20230922 | 113100 | 2577425160 | 8510 | 8520 | 8530 | 8500 | 271 |
| 432 | 20230922 | 113000 | 2575116870 | 8530 | 8510 | 8540 | 8510 | 341 |
| 433 | 20230922 | 112900 | 2572208680 | 8510 | 8510 | 8520 | 8510 | 739 |
| 434 | 20230922 | 112800 | 2565918160 | 8510 | 8520 | 8530 | 8510 | 606 |
| 435 | 20230922 | 112700 | 2560758050 | 8520 | 8550 | 8550 | 8520 | 712 |
| 436 | 20230922 | 112600 | 2554683060 | 8540 | 8540 | 8560 | 8540 | 524 |
| 437 | 20230922 | 112500 | 2550200400 | 8550 | 8570 | 8580 | 8550 | 437 |
| 438 | 20230922 | 112400 | 2546456770 | 8560 | 8590 | 8600 | 8560 | 429 |
| 439 | 20230922 | 112300 | 2542770190 | 8600 | 8590 | 8620 | 8590 | 7260 |
| 440 | 20230922 | 112200 | 2480304590 | 8590 | 8570 | 8590 | 8540 | 1385 |
| 441 | 20230922 | 112100 | 2468424870 | 8570 | 8590 | 8600 | 8450 | 13578 |
| 442 | 20230922 | 112000 | 2352933400 | 8590 | 8600 | 8600 | 8590 | 393 |
| 443 | 20230922 | 111900 | 2349555690 | 8590 | 8590 | 8600 | 8580 | 406 |
| 444 | 20230922 | 111800 | 2346068000 | 8580 | 8570 | 8600 | 8570 | 358 |
| 445 | 20230922 | 111700 | 2342993180 | 8580 | 8590 | 8590 | 8580 | 555 |
| 446 | 20230922 | 111600 | 2338227370 | 8590 | 8580 | 8590 | 8570 | 326 |
| 447 | 20230922 | 111500 | 2335428740 | 8590 | 8590 | 8600 | 8580 | 1777 |
| 448 | 20230922 | 111400 | 2320163690 | 8590 | 8590 | 8600 | 8590 | 1470 |
| 449 | 20230922 | 111300 | 2307534560 | 8580 | 8580 | 8590 | 8580 | 1210 |
| 450 | 20230922 | 111200 | 2297150570 | 8590 | 8580 | 8590 | 8580 | 1453 |
| 451 | 20230922 | 111100 | 2284669550 | 8570 | 8580 | 8590 | 8570 | 610 |
| 452 | 20230922 | 111000 | 2279437040 | 8580 | 8580 | 8580 | 8570 | 306 |
| 453 | 20230922 | 110900 | 2276813250 | 8580 | 8570 | 8580 | 8570 | 688 |
| 454 | 20230922 | 110800 | 2270912750 | 8580 | 8560 | 8580 | 8560 | 957 |
| 455 | 20230922 | 110700 | 2262709610 | 8570 | 8540 | 8570 | 8530 | 5675 |
| 456 | 20230922 | 110600 | 2214227780 | 8540 | 8530 | 8540 | 8530 | 1403 |
| 457 | 20230922 | 110500 | 2202248040 | 8540 | 8540 | 8540 | 8540 | 0 |
| 458 | 20230922 | 110400 | 2202248040 | 8540 | 8530 | 8540 | 8530 | 876 |
| 459 | 20230922 | 110300 | 2194772360 | 8540 | 8530 | 8540 | 8530 | 789 |
| 460 | 20230922 | 110200 | 2188037010 | 8530 | 8530 | 8540 | 8530 | 361 |
| 461 | 20230922 | 110100 | 2184956440 | 8530 | 8520 | 8540 | 8520 | 445 |
| 462 | 20230922 | 110000 | 2181160600 | 8520 | 8530 | 8540 | 8520 | 477 |
| 463 | 20230922 | 105900 | 2177089900 | 8530 | 8530 | 8530 | 8530 | 189 |
| 464 | 20230922 | 105800 | 2175477730 | 8520 | 8520 | 8530 | 8520 | 684 |
| 465 | 20230922 | 105700 | 2169645580 | 8520 | 8500 | 8520 | 8500 | 1700 |
| 466 | 20230922 | 105600 | 2155165710 | 8520 | 8510 | 8520 | 8490 | 1114 |
| 467 | 20230922 | 105500 | 2145686730 | 8510 | 8520 | 8520 | 8510 | 244 |
| 468 | 20230922 | 105400 | 2143609770 | 8510 | 8510 | 8520 | 8500 | 796 |
| 469 | 20230922 | 105300 | 2136835900 | 8500 | 8510 | 8510 | 8500 | 176 |
| 470 | 20230922 | 105200 | 2135338480 | 8510 | 8500 | 8510 | 8500 | 424 |
| 471 | 20230922 | 105100 | 2131732230 | 8510 | 8510 | 8510 | 8500 | 479 |
| 472 | 20230922 | 105000 | 2127657600 | 8500 | 8490 | 8500 | 8490 | 422 |
| 473 | 20230922 | 104900 | 2124070610 | 8500 | 8490 | 8510 | 8490 | 355 |
| 474 | 20230922 | 104800 | 2121053030 | 8500 | 8510 | 8520 | 8500 | 286 |
| 475 | 20230922 | 104700 | 2118619490 | 8520 | 8490 | 8520 | 8490 | 694 |
| 476 | 20230922 | 104600 | 2112721900 | 8500 | 8520 | 8520 | 8500 | 1358 |
| 477 | 20230922 | 104500 | 2101171490 | 8520 | 8520 | 8520 | 8510 | 476 |
| 478 | 20230922 | 104400 | 2097117770 | 8520 | 8520 | 8520 | 8520 | 228 |
| 479 | 20230922 | 104300 | 2095175210 | 8520 | 8510 | 8520 | 8510 | 412 |
| 480 | 20230922 | 104200 | 2091666980 | 8520 | 8520 | 8530 | 8500 | 789 |
| 481 | 20230922 | 104100 | 2084947840 | 8520 | 8490 | 8520 | 8490 | 2218 |
| 482 | 20230922 | 104000 | 2066075870 | 8490 | 8480 | 8490 | 8480 | 333 |
| 483 | 20230922 | 103900 | 2063250420 | 8490 | 8490 | 8490 | 8480 | 648 |
| 484 | 20230922 | 103800 | 2057750750 | 8490 | 8480 | 8490 | 8470 | 204 |
| 485 | 20230922 | 103700 | 2056020730 | 8480 | 8480 | 8490 | 8480 | 1232 |
| 486 | 20230922 | 103600 | 2045570500 | 8480 | 8500 | 8500 | 8480 | 5560 |
| 487 | 20230922 | 103500 | 1998372030 | 8500 | 8500 | 8500 | 8490 | 595 |
| 488 | 20230922 | 103400 | 1993319700 | 8500 | 8490 | 8500 | 8490 | 211 |
| 489 | 20230922 | 103300 | 1991527560 | 8490 | 8520 | 8520 | 8490 | 539 |
| 490 | 20230922 | 103200 | 1986943560 | 8510 | 8510 | 8510 | 8510 | 37 |
| 491 | 20230922 | 103100 | 1986628690 | 8520 | 8510 | 8520 | 8490 | 2058 |
| 492 | 20230922 | 103000 | 1969136210 | 8510 | 8520 | 8530 | 8510 | 672 |
| 493 | 20230922 | 102900 | 1963414200 | 8520 | 8510 | 8520 | 8510 | 82 |
| 494 | 20230922 | 102800 | 1962715840 | 8510 | 8500 | 8520 | 8500 | 564 |
| 495 | 20230922 | 102700 | 1957919170 | 8490 | 8490 | 8500 | 8490 | 637 |
| 496 | 20230922 | 102600 | 1952511010 | 8480 | 8490 | 8490 | 8480 | 918 |
| 497 | 20230922 | 102500 | 1944720480 | 8490 | 8510 | 8520 | 8490 | 350 |
| 498 | 20230922 | 102400 | 1941742750 | 8520 | 8520 | 8520 | 8510 | 405 |
| 499 | 20230922 | 102300 | 1938293940 | 8510 | 8510 | 8510 | 8510 | 32 |
| 500 | 20230922 | 102200 | 1938021620 | 8510 | 8520 | 8520 | 8500 | 1854 |
| 501 | 20230922 | 102100 | 1922256290 | 8510 | 8520 | 8520 | 8500 | 1405 |
| 502 | 20230922 | 102000 | 1910307320 | 8520 | 8540 | 8550 | 8520 | 1130 |
| 503 | 20230922 | 101900 | 1900668330 | 8540 | 8540 | 8540 | 8530 | 198 |
| 504 | 20230922 | 101800 | 1898978700 | 8540 | 8560 | 8560 | 8530 | 1056 |
| 505 | 20230922 | 101700 | 1889955840 | 8550 | 8560 | 8560 | 8550 | 201 |
| 506 | 20230922 | 101600 | 1888236580 | 8560 | 8560 | 8570 | 8560 | 277 |
| 507 | 20230922 | 101500 | 1885864970 | 8550 | 8570 | 8570 | 8540 | 750 |
| 508 | 20230922 | 101400 | 1879447100 | 8560 | 8560 | 8560 | 8560 | 198 |
| 509 | 20230922 | 101300 | 1877752220 | 8560 | 8550 | 8560 | 8540 | 333 |
| 510 | 20230922 | 101200 | 1874905140 | 8540 | 8540 | 8560 | 8540 | 348 |
| 511 | 20230922 | 101100 | 1871932340 | 8540 | 8540 | 8550 | 8520 | 1334 |
| 512 | 20230922 | 101000 | 1860559270 | 8540 | 8550 | 8550 | 8520 | 1686 |
| 513 | 20230922 | 100900 | 1846171950 | 8550 | 8550 | 8560 | 8530 | 654 |
| 514 | 20230922 | 100800 | 1840582270 | 8540 | 8540 | 8540 | 8540 | 150 |
| 515 | 20230922 | 100700 | 1839301270 | 8550 | 8550 | 8560 | 8540 | 845 |
| 516 | 20230922 | 100600 | 1832076500 | 8540 | 8540 | 8550 | 8530 | 570 |
| 517 | 20230922 | 100500 | 1827207510 | 8530 | 8520 | 8530 | 8520 | 218 |
| 518 | 20230922 | 100400 | 1825348310 | 8520 | 8520 | 8520 | 8510 | 255 |
| 519 | 20230922 | 100300 | 1823176260 | 8510 | 8510 | 8520 | 8500 | 790 |
| 520 | 20230922 | 100200 | 1816451850 | 8510 | 8510 | 8510 | 8510 | 120 |
| 521 | 20230922 | 100100 | 1815430650 | 8490 | 8520 | 8520 | 8490 | 639 |
| 522 | 20230922 | 100000 | 1809992810 | 8510 | 8500 | 8520 | 8490 | 2117 |
| 523 | 20230922 | 095900 | 1791978980 | 8500 | 8490 | 8500 | 8480 | 314 |
| 524 | 20230922 | 095800 | 1789313470 | 8500 | 8510 | 8520 | 8480 | 932 |
| 525 | 20230922 | 095700 | 1781388040 | 8510 | 8530 | 8530 | 8470 | 2648 |
| 526 | 20230922 | 095600 | 1758895080 | 8490 | 8500 | 8530 | 8470 | 8179 |
| 527 | 20230922 | 095500 | 1689441660 | 8510 | 8480 | 8510 | 8470 | 1984 |
| 528 | 20230922 | 095400 | 1672590970 | 8470 | 8490 | 8490 | 8460 | 2424 |
| 529 | 20230922 | 095300 | 1652055490 | 8480 | 8500 | 8500 | 8480 | 1792 |
| 530 | 20230922 | 095200 | 1636842540 | 8500 | 8500 | 8500 | 8500 | 739 |
| 531 | 20230922 | 095100 | 1630561040 | 8500 | 8510 | 8510 | 8500 | 620 |
| 532 | 20230922 | 095000 | 1625288180 | 8510 | 8510 | 8510 | 8500 | 428 |
| 533 | 20230922 | 094900 | 1621646000 | 8510 | 8530 | 8530 | 8510 | 465 |
| 534 | 20230922 | 094800 | 1617686100 | 8530 | 8510 | 8540 | 8510 | 1891 |
| 535 | 20230922 | 094700 | 1601576620 | 8510 | 8530 | 8540 | 8510 | 2503 |
| 536 | 20230922 | 094600 | 1580259870 | 8540 | 8550 | 8550 | 8540 | 1005 |
| 537 | 20230922 | 094500 | 1571676620 | 8540 | 8550 | 8550 | 8530 | 573 |
| 538 | 20230922 | 094400 | 1566781820 | 8540 | 8540 | 8550 | 8540 | 807 |
| 539 | 20230922 | 094300 | 1559889000 | 8540 | 8560 | 8560 | 8540 | 1951 |
| 540 | 20230922 | 094200 | 1543202270 | 8560 | 8580 | 8590 | 8560 | 1029 |
| 541 | 20230922 | 094100 | 1534382450 | 8580 | 8560 | 8580 | 8560 | 1164 |
| 542 | 20230922 | 094000 | 1524404660 | 8570 | 8560 | 8570 | 8560 | 186 |
| 543 | 20230922 | 093900 | 1522811910 | 8560 | 8580 | 8590 | 8560 | 2076 |
| 544 | 20230922 | 093800 | 1505002010 | 8580 | 8590 | 8590 | 8550 | 13567 |
| 545 | 20230922 | 093700 | 1388749980 | 8590 | 8580 | 8590 | 8580 | 901 |
| 546 | 20230922 | 093600 | 1381016490 | 8580 | 8600 | 8610 | 8580 | 5927 |
| 547 | 20230922 | 093500 | 1330038240 | 8600 | 8610 | 8610 | 8600 | 813 |
| 548 | 20230922 | 093400 | 1323042580 | 8630 | 8620 | 8630 | 8610 | 295 |
| 549 | 20230922 | 093300 | 1320500150 | 8630 | 8640 | 8660 | 8610 | 860 |
| 550 | 20230922 | 093200 | 1313076270 | 8640 | 8660 | 8670 | 8630 | 792 |
| 551 | 20230922 | 093100 | 1306233130 | 8680 | 8640 | 8680 | 8630 | 1595 |
| 552 | 20230922 | 093000 | 1292426760 | 8640 | 8600 | 8640 | 8590 | 1300 |
| 553 | 20230922 | 092900 | 1281224620 | 8610 | 8620 | 8620 | 8610 | 1764 |
| 554 | 20230922 | 092800 | 1266019050 | 8620 | 8590 | 8620 | 8590 | 2784 |
| 555 | 20230922 | 092700 | 1242041320 | 8580 | 8580 | 8580 | 8570 | 310 |
| 556 | 20230922 | 092600 | 1239381550 | 8560 | 8590 | 8600 | 8560 | 556 |
| 557 | 20230922 | 092500 | 1234609420 | 8580 | 8560 | 8590 | 8560 | 1443 |
| 558 | 20230922 | 092400 | 1222235000 | 8560 | 8520 | 8560 | 8520 | 2294 |
| 559 | 20230922 | 092300 | 1202626580 | 8520 | 8500 | 8520 | 8500 | 877 |
| 560 | 20230922 | 092200 | 1195168480 | 8490 | 8470 | 8490 | 8470 | 1381 |
| 561 | 20230922 | 092100 | 1183458480 | 8470 | 8450 | 8480 | 8440 | 2086 |
| 562 | 20230922 | 092000 | 1165817840 | 8440 | 8430 | 8450 | 8420 | 2457 |
| 563 | 20230922 | 091900 | 1145105380 | 8430 | 8460 | 8460 | 8420 | 3532 |
| 564 | 20230922 | 091800 | 1115277430 | 8470 | 8470 | 8480 | 8460 | 1499 |
| 565 | 20230922 | 091700 | 1102578270 | 8480 | 8470 | 8500 | 8460 | 2684 |
| 566 | 20230922 | 091600 | 1079813840 | 8470 | 8500 | 8500 | 8470 | 1674 |
| 567 | 20230922 | 091500 | 1065601480 | 8500 | 8510 | 8520 | 8490 | 5862 |
| 568 | 20230922 | 091400 | 1015739780 | 8510 | 8520 | 8530 | 8510 | 1156 |
| 569 | 20230922 | 091300 | 1005895970 | 8530 | 8520 | 8530 | 8520 | 940 |
| 570 | 20230922 | 091200 | 997879280 | 8520 | 8530 | 8570 | 8520 | 964 |
| 571 | 20230922 | 091100 | 989651950 | 8530 | 8570 | 8570 | 8520 | 4840 |
| 572 | 20230922 | 091000 | 948335590 | 8570 | 8570 | 8580 | 8550 | 1612 |
| 573 | 20230922 | 090900 | 934529560 | 8580 | 8570 | 8580 | 8550 | 2528 |
| 574 | 20230922 | 090800 | 912879800 | 8550 | 8600 | 8620 | 8550 | 4090 |
| 575 | 20230922 | 090700 | 877812570 | 8540 | 8500 | 8690 | 8500 | 15923 |
| 576 | 20230922 | 090600 | 740999220 | 8500 | 8450 | 8500 | 8450 | 3704 |
| 577 | 20230922 | 090500 | 709592560 | 8450 | 8390 | 8450 | 8390 | 21088 |
| 578 | 20230922 | 090400 | 531527760 | 8390 | 8610 | 8620 | 8250 | 27259 |
| 579 | 20230922 | 090300 | 302438560 | 8610 | 8640 | 8660 | 8610 | 13467 |
| 580 | 20230922 | 090200 | 186280140 | 8650 | 8690 | 8690 | 8650 | 2204 |
| 581 | 20230922 | 090100 | 167186740 | 8690 | 8770 | 8770 | 8690 | 9214 |
| 582 | 20230922 | 090000 | 86569790 | 8790 | 8770 | 8800 | 8770 | 9853 |