30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 191900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 2334 |
| 3 | 20230922 | 191800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 4 | 20230922 | 191700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 5 | 20230922 | 191600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 6 | 20230922 | 191500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 7 | 20230922 | 191400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 8 | 20230922 | 191300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 9 | 20230922 | 191200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 10 | 20230922 | 191100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 11 | 20230922 | 191000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 12 | 20230922 | 190900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 13 | 20230922 | 190800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 14 | 20230922 | 190700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 15 | 20230922 | 190600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 16 | 20230922 | 190500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 17 | 20230922 | 190400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 18 | 20230922 | 190300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 19 | 20230922 | 190200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 20 | 20230922 | 190100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 21 | 20230922 | 190000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 22 | 20230922 | 185900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 23 | 20230922 | 185800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 24 | 20230922 | 185700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 25 | 20230922 | 185600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 26 | 20230922 | 185500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 27 | 20230922 | 185400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 28 | 20230922 | 185300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 29 | 20230922 | 185200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 30 | 20230922 | 185100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 31 | 20230922 | 185000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 32 | 20230922 | 184900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 2334 |
| 33 | 20230922 | 184800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 34 | 20230922 | 184700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 35 | 20230922 | 184600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 36 | 20230922 | 184500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 37 | 20230922 | 184400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 38 | 20230922 | 184300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 39 | 20230922 | 184200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 40 | 20230922 | 184100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 41 | 20230922 | 184000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 42 | 20230922 | 183900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 43 | 20230922 | 183800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 44 | 20230922 | 183700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 45 | 20230922 | 183600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 46 | 20230922 | 183500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 47 | 20230922 | 183400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 48 | 20230922 | 183300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 49 | 20230922 | 183200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 50 | 20230922 | 183100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 51 | 20230922 | 183000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 52 | 20230922 | 182900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 53 | 20230922 | 182800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 54 | 20230922 | 182700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 55 | 20230922 | 182600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 56 | 20230922 | 182500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 57 | 20230922 | 182400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 58 | 20230922 | 182300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 59 | 20230922 | 182200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 60 | 20230922 | 182100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 61 | 20230922 | 182000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 62 | 20230922 | 181900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 2334 |
| 63 | 20230922 | 181800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 64 | 20230922 | 181700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 65 | 20230922 | 181600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 66 | 20230922 | 181500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 67 | 20230922 | 181400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 68 | 20230922 | 181300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 69 | 20230922 | 181200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 70 | 20230922 | 181100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 71 | 20230922 | 181000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 72 | 20230922 | 180900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 73 | 20230922 | 180800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 74 | 20230922 | 180700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 75 | 20230922 | 180600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 76 | 20230922 | 180500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 77 | 20230922 | 180400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 78 | 20230922 | 180300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 79 | 20230922 | 180200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 80 | 20230922 | 180100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 81 | 20230922 | 180000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 82 | 20230922 | 175900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 83 | 20230922 | 175800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 84 | 20230922 | 175700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 85 | 20230922 | 175600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 86 | 20230922 | 175500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 87 | 20230922 | 175400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 88 | 20230922 | 175300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 89 | 20230922 | 175200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 90 | 20230922 | 175100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 91 | 20230922 | 175000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 92 | 20230922 | 174900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 2334 |
| 93 | 20230922 | 174800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 94 | 20230922 | 174700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 95 | 20230922 | 174600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 96 | 20230922 | 174500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 97 | 20230922 | 174400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 98 | 20230922 | 174300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 99 | 20230922 | 174200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 100 | 20230922 | 174100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 101 | 20230922 | 174000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 102 | 20230922 | 173900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 103 | 20230922 | 173800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 104 | 20230922 | 173700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 105 | 20230922 | 173600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 106 | 20230922 | 173500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 107 | 20230922 | 173400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 108 | 20230922 | 173300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 109 | 20230922 | 173200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 110 | 20230922 | 173100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 111 | 20230922 | 173000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 112 | 20230922 | 172900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 113 | 20230922 | 172800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 114 | 20230922 | 172700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 115 | 20230922 | 172600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 116 | 20230922 | 172500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 117 | 20230922 | 172400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 118 | 20230922 | 172300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 119 | 20230922 | 172200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 120 | 20230922 | 172100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 121 | 20230922 | 172000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 122 | 20230922 | 171900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 2334 |
| 123 | 20230922 | 171800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 124 | 20230922 | 171700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 125 | 20230922 | 171600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 126 | 20230922 | 171500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 127 | 20230922 | 171400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 128 | 20230922 | 171300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 129 | 20230922 | 171200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 130 | 20230922 | 171100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 131 | 20230922 | 171000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 132 | 20230922 | 170900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 133 | 20230922 | 170800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 134 | 20230922 | 170700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 135 | 20230922 | 170600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 136 | 20230922 | 170500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 137 | 20230922 | 170400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 138 | 20230922 | 170300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 139 | 20230922 | 170200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 140 | 20230922 | 170100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 141 | 20230922 | 170000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 142 | 20230922 | 165900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 143 | 20230922 | 165800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 144 | 20230922 | 165700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 145 | 20230922 | 165600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 146 | 20230922 | 165500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 147 | 20230922 | 165400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 148 | 20230922 | 165300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 149 | 20230922 | 165200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 150 | 20230922 | 165100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 151 | 20230922 | 165000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 152 | 20230922 | 164900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 2334 |
| 153 | 20230922 | 164800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 154 | 20230922 | 164700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 155 | 20230922 | 164600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 156 | 20230922 | 164500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 157 | 20230922 | 164400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 158 | 20230922 | 164300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 159 | 20230922 | 164200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 160 | 20230922 | 164100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 161 | 20230922 | 164000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 162 | 20230922 | 163900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 163 | 20230922 | 163800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 164 | 20230922 | 163700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 165 | 20230922 | 163600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 166 | 20230922 | 163500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 167 | 20230922 | 163400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 168 | 20230922 | 163300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 169 | 20230922 | 163200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 170 | 20230922 | 163100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 171 | 20230922 | 163000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 172 | 20230922 | 162900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 173 | 20230922 | 162800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 174 | 20230922 | 162700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 175 | 20230922 | 162600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 176 | 20230922 | 162500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 177 | 20230922 | 162400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 178 | 20230922 | 162300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 179 | 20230922 | 162200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 180 | 20230922 | 162100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 181 | 20230922 | 162000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 182 | 20230922 | 161900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 2334 |
| 183 | 20230922 | 161800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 184 | 20230922 | 161700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 185 | 20230922 | 161600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 186 | 20230922 | 161500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 187 | 20230922 | 161400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 188 | 20230922 | 161300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 189 | 20230922 | 161200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 190 | 20230922 | 161100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 191 | 20230922 | 161000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 192 | 20230922 | 160900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 193 | 20230922 | 160800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 194 | 20230922 | 160700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 195 | 20230922 | 160600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 196 | 20230922 | 160500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 197 | 20230922 | 160400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 198 | 20230922 | 160300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 199 | 20230922 | 160200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 200 | 20230922 | 160100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 201 | 20230922 | 160000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 202 | 20230922 | 155900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 203 | 20230922 | 155800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 204 | 20230922 | 155700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 205 | 20230922 | 155600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 206 | 20230922 | 155500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 207 | 20230922 | 155400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 208 | 20230922 | 155300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 209 | 20230922 | 155200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 210 | 20230922 | 155100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 211 | 20230922 | 155000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 212 | 20230922 | 154900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 2334 |
| 213 | 20230922 | 154800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 214 | 20230922 | 154700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 215 | 20230922 | 154600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 216 | 20230922 | 154500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 217 | 20230922 | 154400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 218 | 20230922 | 154300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 219 | 20230922 | 154200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 220 | 20230922 | 154100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 221 | 20230922 | 154000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 222 | 20230922 | 153900 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 223 | 20230922 | 153800 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 224 | 20230922 | 153700 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 225 | 20230922 | 153600 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 226 | 20230922 | 153500 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 227 | 20230922 | 153400 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 228 | 20230922 | 153300 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 229 | 20230922 | 153200 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 230 | 20230922 | 153100 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 0 |
| 231 | 20230922 | 153000 | 2053460000 | 8250 | 8250 | 8250 | 8250 | 2334 |
| 232 | 20230922 | 152900 | 2034204500 | 8250 | 8250 | 8250 | 8250 | 0 |
| 233 | 20230922 | 152800 | 2034204500 | 8250 | 8250 | 8250 | 8250 | 0 |
| 234 | 20230922 | 152700 | 2034204500 | 8250 | 8250 | 8250 | 8250 | 0 |
| 235 | 20230922 | 152600 | 2034204500 | 8250 | 8250 | 8250 | 8250 | 0 |
| 236 | 20230922 | 152500 | 2034204500 | 8250 | 8250 | 8250 | 8250 | 0 |
| 237 | 20230922 | 152400 | 2034204500 | 8250 | 8250 | 8250 | 8250 | 0 |
| 238 | 20230922 | 152300 | 2034204500 | 8250 | 8250 | 8250 | 8250 | 0 |
| 239 | 20230922 | 152200 | 2034204500 | 8250 | 8250 | 8250 | 8250 | 0 |
| 240 | 20230922 | 152100 | 2034204500 | 8250 | 8250 | 8250 | 8250 | 0 |
| 241 | 20230922 | 152000 | 2034204500 | 8250 | 8250 | 8250 | 8250 | 0 |
| 242 | 20230922 | 151900 | 2034204500 | 8250 | 8210 | 8250 | 8200 | 1434 |
| 243 | 20230922 | 151800 | 2022430200 | 8210 | 8230 | 8230 | 8210 | 79 |
| 244 | 20230922 | 151700 | 2021780080 | 8240 | 8210 | 8240 | 8210 | 337 |
| 245 | 20230922 | 151600 | 2019009250 | 8210 | 8220 | 8220 | 8210 | 199 |
| 246 | 20230922 | 151500 | 2017375400 | 8210 | 8210 | 8210 | 8210 | 0 |
| 247 | 20230922 | 151400 | 2017375400 | 8210 | 8220 | 8220 | 8210 | 306 |
| 248 | 20230922 | 151300 | 2014861760 | 8230 | 8220 | 8230 | 8220 | 28 |
| 249 | 20230922 | 151200 | 2014631520 | 8200 | 8200 | 8200 | 8200 | 240 |
| 250 | 20230922 | 151100 | 2012663520 | 8200 | 8240 | 8250 | 8200 | 2008 |
| 251 | 20230922 | 151000 | 1996179010 | 8260 | 8250 | 8260 | 8240 | 33 |
| 252 | 20230922 | 150900 | 1995906780 | 8260 | 8240 | 8260 | 8210 | 172 |
| 253 | 20230922 | 150800 | 1994489290 | 8210 | 8220 | 8240 | 8200 | 416 |
| 254 | 20230922 | 150700 | 1991072460 | 8260 | 8240 | 8260 | 8240 | 115 |
| 255 | 20230922 | 150600 | 1990123930 | 8200 | 8200 | 8200 | 8200 | 21 |
| 256 | 20230922 | 150500 | 1989951730 | 8200 | 8200 | 8200 | 8200 | 28 |
| 257 | 20230922 | 150400 | 1989722130 | 8200 | 8200 | 8200 | 8200 | 280 |
| 258 | 20230922 | 150300 | 1987426130 | 8200 | 8210 | 8210 | 8200 | 3400 |
| 259 | 20230922 | 150200 | 1959543280 | 8260 | 8210 | 8260 | 8210 | 101 |
| 260 | 20230922 | 150100 | 1958714020 | 8210 | 8220 | 8220 | 8210 | 157 |
| 261 | 20230922 | 150000 | 1957425020 | 8270 | 8270 | 8270 | 8270 | 8 |
| 262 | 20230922 | 145900 | 1957358860 | 8270 | 8250 | 8270 | 8250 | 69 |
| 263 | 20230922 | 145800 | 1956788290 | 8210 | 8210 | 8220 | 8210 | 11 |
| 264 | 20230922 | 145700 | 1956697970 | 8210 | 8240 | 8240 | 8210 | 500 |
| 265 | 20230922 | 145600 | 1952589170 | 8270 | 8270 | 8270 | 8270 | 71 |
| 266 | 20230922 | 145500 | 1952002000 | 8270 | 8250 | 8270 | 8250 | 93 |
| 267 | 20230922 | 145400 | 1951234230 | 8210 | 8200 | 8210 | 8190 | 535 |
| 268 | 20230922 | 145300 | 1946851920 | 8200 | 8200 | 8200 | 8200 | 0 |
| 269 | 20230922 | 145200 | 1946851920 | 8200 | 8200 | 8200 | 8200 | 313 |
| 270 | 20230922 | 145100 | 1944285320 | 8200 | 8200 | 8200 | 8200 | 0 |
| 271 | 20230922 | 145000 | 1944285320 | 8200 | 8200 | 8200 | 8200 | 203 |
| 272 | 20230922 | 144900 | 1942620720 | 8200 | 8200 | 8200 | 8200 | 131 |
| 273 | 20230922 | 144800 | 1941546520 | 8200 | 8200 | 8200 | 8200 | 169 |
| 274 | 20230922 | 144700 | 1940160720 | 8200 | 8210 | 8210 | 8200 | 624 |
| 275 | 20230922 | 144600 | 1935038030 | 8210 | 8210 | 8210 | 8210 | 0 |
| 276 | 20230922 | 144500 | 1935038030 | 8210 | 8210 | 8210 | 8210 | 10 |
| 277 | 20230922 | 144400 | 1934955930 | 8210 | 8210 | 8210 | 8210 | 357 |
| 278 | 20230922 | 144300 | 1932024960 | 8210 | 8230 | 8230 | 8210 | 300 |
| 279 | 20230922 | 144200 | 1929560060 | 8230 | 8230 | 8230 | 8230 | 0 |
| 280 | 20230922 | 144100 | 1929560060 | 8230 | 8250 | 8250 | 8230 | 755 |
| 281 | 20230922 | 144000 | 1923339500 | 8250 | 8250 | 8250 | 8250 | 29 |
| 282 | 20230922 | 143900 | 1923100250 | 8280 | 8280 | 8280 | 8280 | 200 |
| 283 | 20230922 | 143800 | 1921444250 | 8280 | 8280 | 8280 | 8280 | 0 |
| 284 | 20230922 | 143700 | 1921444250 | 8280 | 8260 | 8280 | 8240 | 1230 |
| 285 | 20230922 | 143600 | 1911296030 | 8280 | 8270 | 8280 | 8270 | 20 |
| 286 | 20230922 | 143500 | 1911130530 | 8300 | 8300 | 8300 | 8300 | 1 |
| 287 | 20230922 | 143400 | 1911122230 | 8250 | 8250 | 8250 | 8250 | 1000 |
| 288 | 20230922 | 143300 | 1902872230 | 8250 | 8260 | 8260 | 8250 | 799 |
| 289 | 20230922 | 143200 | 1896277490 | 8260 | 8260 | 8260 | 8260 | 0 |
| 290 | 20230922 | 143100 | 1896277490 | 8260 | 8260 | 8260 | 8260 | 5 |
| 291 | 20230922 | 143000 | 1896236190 | 8260 | 8300 | 8310 | 8260 | 388 |
| 292 | 20230922 | 142900 | 1893014560 | 8300 | 8280 | 8300 | 8280 | 151 |
| 293 | 20230922 | 142800 | 1891761670 | 8280 | 8280 | 8280 | 8280 | 415 |
| 294 | 20230922 | 142700 | 1888325470 | 8280 | 8300 | 8310 | 8280 | 243 |
| 295 | 20230922 | 142600 | 1886309160 | 8300 | 8250 | 8300 | 8250 | 4271 |
| 296 | 20230922 | 142500 | 1850906750 | 8250 | 8250 | 8250 | 8250 | 150 |
| 297 | 20230922 | 142400 | 1849669250 | 8240 | 8240 | 8240 | 8240 | 64 |
| 298 | 20230922 | 142300 | 1849141890 | 8260 | 8240 | 8260 | 8240 | 287 |
| 299 | 20230922 | 142200 | 1846771290 | 8260 | 8260 | 8260 | 8250 | 243 |
| 300 | 20230922 | 142100 | 1844764150 | 8260 | 8240 | 8260 | 8240 | 236 |
| 301 | 20230922 | 142000 | 1842819360 | 8240 | 8240 | 8250 | 8240 | 89 |
| 302 | 20230922 | 141900 | 1842085610 | 8250 | 8250 | 8250 | 8250 | 0 |
| 303 | 20230922 | 141800 | 1842085610 | 8250 | 8200 | 8250 | 8200 | 539 |
| 304 | 20230922 | 141700 | 1837642230 | 8200 | 8210 | 8210 | 8200 | 68 |
| 305 | 20230922 | 141600 | 1837084250 | 8200 | 8210 | 8210 | 8200 | 896 |
| 306 | 20230922 | 141500 | 1829735430 | 8210 | 8210 | 8210 | 8210 | 155 |
| 307 | 20230922 | 141400 | 1828462880 | 8210 | 8210 | 8210 | 8210 | 23 |
| 308 | 20230922 | 141300 | 1828274050 | 8210 | 8210 | 8210 | 8210 | 0 |
| 309 | 20230922 | 141200 | 1828274050 | 8210 | 8230 | 8230 | 8210 | 787 |
| 310 | 20230922 | 141100 | 1821808290 | 8220 | 8210 | 8220 | 8210 | 2 |
| 311 | 20230922 | 141000 | 1821791860 | 8210 | 8210 | 8210 | 8210 | 0 |
| 312 | 20230922 | 140900 | 1821791860 | 8210 | 8210 | 8210 | 8210 | 0 |
| 313 | 20230922 | 140800 | 1821791860 | 8210 | 8210 | 8210 | 8210 | 500 |
| 314 | 20230922 | 140700 | 1817686860 | 8210 | 8210 | 8210 | 8210 | 30 |
| 315 | 20230922 | 140600 | 1817440560 | 8230 | 8220 | 8230 | 8220 | 1256 |
| 316 | 20230922 | 140500 | 1807115780 | 8200 | 8200 | 8210 | 8200 | 41 |
| 317 | 20230922 | 140400 | 1806779280 | 8200 | 8210 | 8210 | 8200 | 24 |
| 318 | 20230922 | 140300 | 1806582470 | 8210 | 8210 | 8210 | 8200 | 429 |
| 319 | 20230922 | 140200 | 1803060480 | 8200 | 8200 | 8200 | 8200 | 1 |
| 320 | 20230922 | 140100 | 1803052280 | 8210 | 8210 | 8240 | 8200 | 5 |
| 321 | 20230922 | 140000 | 1803011180 | 8200 | 8230 | 8230 | 8200 | 308 |
| 322 | 20230922 | 135900 | 1800485450 | 8230 | 8210 | 8230 | 8200 | 462 |
| 323 | 20230922 | 135800 | 1796692600 | 8210 | 8230 | 8250 | 8210 | 21 |
| 324 | 20230922 | 135700 | 1796519620 | 8210 | 8220 | 8240 | 8210 | 532 |
| 325 | 20230922 | 135600 | 1792140870 | 8210 | 8210 | 8210 | 8210 | 0 |
| 326 | 20230922 | 135500 | 1792140870 | 8210 | 8220 | 8220 | 8210 | 30 |
| 327 | 20230922 | 135400 | 1791894560 | 8240 | 8240 | 8240 | 8240 | 0 |
| 328 | 20230922 | 135300 | 1791894560 | 8240 | 8220 | 8240 | 8220 | 1575 |
| 329 | 20230922 | 135200 | 1778941270 | 8230 | 8200 | 8230 | 8200 | 593 |
| 330 | 20230922 | 135100 | 1774073380 | 8210 | 8170 | 8210 | 8170 | 1615 |
| 331 | 20230922 | 135000 | 1760846380 | 8170 | 8150 | 8170 | 8140 | 485 |
| 332 | 20230922 | 134900 | 1756888490 | 8150 | 8150 | 8150 | 8150 | 0 |
| 333 | 20230922 | 134800 | 1756888490 | 8150 | 8150 | 8170 | 8150 | 191 |
| 334 | 20230922 | 134700 | 1755331440 | 8150 | 8150 | 8160 | 8150 | 222 |
| 335 | 20230922 | 134600 | 1753520030 | 8160 | 8160 | 8160 | 8160 | 27 |
| 336 | 20230922 | 134500 | 1753299710 | 8160 | 8160 | 8160 | 8160 | 80 |
| 337 | 20230922 | 134400 | 1752646910 | 8160 | 8160 | 8160 | 8160 | 9 |
| 338 | 20230922 | 134300 | 1752573470 | 8170 | 8160 | 8170 | 8160 | 196 |
| 339 | 20230922 | 134200 | 1750972520 | 8160 | 8150 | 8160 | 8150 | 50 |
| 340 | 20230922 | 134100 | 1750565010 | 8150 | 8130 | 8160 | 8120 | 980 |
| 341 | 20230922 | 134000 | 1742581600 | 8150 | 8130 | 8150 | 8130 | 346 |
| 342 | 20230922 | 133900 | 1739767600 | 8130 | 8130 | 8130 | 8130 | 99 |
| 343 | 20230922 | 133800 | 1738962730 | 8140 | 8150 | 8150 | 8080 | 876 |
| 344 | 20230922 | 133700 | 1731858610 | 8130 | 8080 | 8130 | 8050 | 3287 |
| 345 | 20230922 | 133600 | 1705259370 | 8160 | 8090 | 8160 | 8010 | 6812 |
| 346 | 20230922 | 133500 | 1650437980 | 8090 | 8120 | 8130 | 8090 | 1507 |
| 347 | 20230922 | 133400 | 1638231690 | 8100 | 8150 | 8150 | 8100 | 1812 |
| 348 | 20230922 | 133300 | 1623544210 | 8150 | 8130 | 8150 | 8100 | 2676 |
| 349 | 20230922 | 133200 | 1601811840 | 8130 | 8150 | 8150 | 8130 | 27 |
| 350 | 20230922 | 133100 | 1601592070 | 8150 | 8180 | 8180 | 8090 | 8878 |
| 351 | 20230922 | 133000 | 1529528330 | 8210 | 8210 | 8210 | 8150 | 2001 |
| 352 | 20230922 | 132900 | 1513179060 | 8180 | 8180 | 8180 | 8180 | 220 |
| 353 | 20230922 | 132800 | 1511379460 | 8220 | 8190 | 8220 | 8190 | 116 |
| 354 | 20230922 | 132700 | 1510426360 | 8180 | 8190 | 8190 | 8180 | 338 |
| 355 | 20230922 | 132600 | 1507658560 | 8220 | 8200 | 8220 | 8190 | 1501 |
| 356 | 20230922 | 132500 | 1495363330 | 8200 | 8200 | 8200 | 8200 | 0 |
| 357 | 20230922 | 132400 | 1495363330 | 8200 | 8200 | 8200 | 8200 | 50 |
| 358 | 20230922 | 132300 | 1494953330 | 8190 | 8210 | 8210 | 8190 | 543 |
| 359 | 20230922 | 132200 | 1490500790 | 8200 | 8200 | 8200 | 8200 | 2 |
| 360 | 20230922 | 132100 | 1490484390 | 8200 | 8200 | 8200 | 8200 | 110 |
| 361 | 20230922 | 132000 | 1489582390 | 8200 | 8200 | 8250 | 8200 | 780 |
| 362 | 20230922 | 131900 | 1483172520 | 8200 | 8240 | 8240 | 8200 | 3000 |
| 363 | 20230922 | 131800 | 1458564940 | 8240 | 8240 | 8250 | 8240 | 1109 |
| 364 | 20230922 | 131700 | 1449426060 | 8240 | 8280 | 8280 | 8240 | 32 |
| 365 | 20230922 | 131600 | 1449162090 | 8270 | 8270 | 8270 | 8270 | 1000 |
| 366 | 20230922 | 131500 | 1440892090 | 8270 | 8270 | 8270 | 8270 | 0 |
| 367 | 20230922 | 131400 | 1440892090 | 8270 | 8270 | 8270 | 8270 | 2 |
| 368 | 20230922 | 131300 | 1440875550 | 8250 | 8230 | 8250 | 8230 | 43 |
| 369 | 20230922 | 131200 | 1440521260 | 8230 | 8210 | 8230 | 8210 | 593 |
| 370 | 20230922 | 131100 | 1435641470 | 8220 | 8220 | 8230 | 8210 | 452 |
| 371 | 20230922 | 131000 | 1431926600 | 8230 | 8220 | 8230 | 8220 | 37 |
| 372 | 20230922 | 130900 | 1431622150 | 8230 | 8230 | 8230 | 8230 | 1 |
| 373 | 20230922 | 130800 | 1431613920 | 8190 | 8170 | 8200 | 8170 | 134 |
| 374 | 20230922 | 130700 | 1430518450 | 8160 | 8170 | 8170 | 8160 | 50 |
| 375 | 20230922 | 130600 | 1430110410 | 8170 | 8170 | 8170 | 8170 | 684 |
| 376 | 20230922 | 130500 | 1424522130 | 8170 | 8210 | 8210 | 8160 | 2564 |
| 377 | 20230922 | 130400 | 1403564950 | 8200 | 8250 | 8250 | 8200 | 1050 |
| 378 | 20230922 | 130300 | 1394952450 | 8230 | 8200 | 8230 | 8200 | 246 |
| 379 | 20230922 | 130200 | 1392930270 | 8190 | 8230 | 8230 | 8190 | 284 |
| 380 | 20230922 | 130100 | 1390601590 | 8230 | 8230 | 8230 | 8230 | 656 |
| 381 | 20230922 | 130000 | 1385202710 | 8300 | 8190 | 8300 | 8180 | 470 |
| 382 | 20230922 | 125900 | 1381335370 | 8190 | 8220 | 8220 | 8180 | 5427 |
| 383 | 20230922 | 125800 | 1336834510 | 8220 | 8230 | 8230 | 8220 | 817 |
| 384 | 20230922 | 125700 | 1330116360 | 8230 | 8230 | 8230 | 8230 | 37 |
| 385 | 20230922 | 125600 | 1329811850 | 8220 | 8260 | 8260 | 8220 | 4882 |
| 386 | 20230922 | 125500 | 1289549200 | 8260 | 8270 | 8270 | 8260 | 1279 |
| 387 | 20230922 | 125400 | 1278984510 | 8270 | 8270 | 8270 | 8270 | 1 |
| 388 | 20230922 | 125300 | 1278976240 | 8300 | 8300 | 8300 | 8290 | 31 |
| 389 | 20230922 | 125200 | 1278718950 | 8300 | 8300 | 8300 | 8300 | 2 |
| 390 | 20230922 | 125100 | 1278702350 | 8260 | 8270 | 8270 | 8260 | 313 |
| 391 | 20230922 | 125000 | 1276116480 | 8270 | 8270 | 8270 | 8270 | 40 |
| 392 | 20230922 | 124900 | 1275785680 | 8260 | 8260 | 8260 | 8260 | 0 |
| 393 | 20230922 | 124800 | 1275785680 | 8260 | 8260 | 8260 | 8260 | 100 |
| 394 | 20230922 | 124700 | 1274959680 | 8260 | 8260 | 8260 | 8260 | 0 |
| 395 | 20230922 | 124600 | 1274959680 | 8260 | 8280 | 8280 | 8260 | 765 |
| 396 | 20230922 | 124500 | 1268638900 | 8350 | 8320 | 8350 | 8320 | 2 |
| 397 | 20230922 | 124400 | 1268622230 | 8360 | 8270 | 8360 | 8260 | 71 |
| 398 | 20230922 | 124300 | 1268033430 | 8270 | 8280 | 8290 | 8270 | 142 |
| 399 | 20230922 | 124200 | 1266859060 | 8270 | 8280 | 8280 | 8270 | 570 |
| 400 | 20230922 | 124100 | 1262144430 | 8280 | 8280 | 8280 | 8280 | 1 |
| 401 | 20230922 | 124000 | 1262136150 | 8310 | 8310 | 8310 | 8280 | 320 |
| 402 | 20230922 | 123900 | 1259485790 | 8290 | 8290 | 8290 | 8290 | 0 |
| 403 | 20230922 | 123800 | 1259485790 | 8290 | 8310 | 8310 | 8290 | 152 |
| 404 | 20230922 | 123700 | 1258225510 | 8300 | 8300 | 8300 | 8300 | 1009 |
| 405 | 20230922 | 123600 | 1249850810 | 8300 | 8300 | 8300 | 8300 | 0 |
| 406 | 20230922 | 123500 | 1249850810 | 8300 | 8300 | 8300 | 8300 | 706 |
| 407 | 20230922 | 123400 | 1243991010 | 8300 | 8300 | 8300 | 8300 | 0 |
| 408 | 20230922 | 123300 | 1243991010 | 8300 | 8300 | 8300 | 8300 | 140 |
| 409 | 20230922 | 123200 | 1242829010 | 8320 | 8320 | 8320 | 8320 | 1 |
| 410 | 20230922 | 123100 | 1242820690 | 8320 | 8320 | 8320 | 8320 | 1 |
| 411 | 20230922 | 123000 | 1242812370 | 8320 | 8330 | 8330 | 8320 | 4 |
| 412 | 20230922 | 122900 | 1242779080 | 8300 | 8300 | 8300 | 8300 | 88 |
| 413 | 20230922 | 122800 | 1242048680 | 8310 | 8310 | 8310 | 8310 | 96 |
| 414 | 20230922 | 122700 | 1241250920 | 8310 | 8300 | 8310 | 8300 | 283 |
| 415 | 20230922 | 122600 | 1238902010 | 8310 | 8310 | 8310 | 8310 | 3 |
| 416 | 20230922 | 122500 | 1238877080 | 8310 | 8310 | 8310 | 8310 | 0 |
| 417 | 20230922 | 122400 | 1238877080 | 8310 | 8310 | 8310 | 8310 | 0 |
| 418 | 20230922 | 122300 | 1238877080 | 8310 | 8310 | 8310 | 8310 | 0 |
| 419 | 20230922 | 122200 | 1238877080 | 8310 | 8310 | 8310 | 8310 | 9 |
| 420 | 20230922 | 122100 | 1238802290 | 8310 | 8310 | 8320 | 8300 | 262 |
| 421 | 20230922 | 122000 | 1236625570 | 8310 | 8310 | 8310 | 8310 | 0 |
| 422 | 20230922 | 121900 | 1236625570 | 8310 | 8310 | 8310 | 8310 | 0 |
| 423 | 20230922 | 121800 | 1236625570 | 8310 | 8310 | 8310 | 8310 | 6 |
| 424 | 20230922 | 121700 | 1236575710 | 8360 | 8310 | 8360 | 8310 | 140 |
| 425 | 20230922 | 121600 | 1235407320 | 8310 | 8310 | 8310 | 8310 | 38 |
| 426 | 20230922 | 121500 | 1235091540 | 8340 | 8340 | 8340 | 8340 | 0 |
| 427 | 20230922 | 121400 | 1235091540 | 8340 | 8340 | 8340 | 8340 | 0 |
| 428 | 20230922 | 121300 | 1235091540 | 8340 | 8340 | 8340 | 8340 | 8 |
| 429 | 20230922 | 121200 | 1235024820 | 8340 | 8320 | 8340 | 8320 | 9 |
| 430 | 20230922 | 121100 | 1234949820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 431 | 20230922 | 121000 | 1234949820 | 8300 | 8300 | 8300 | 8300 | 57 |
| 432 | 20230922 | 120900 | 1234476720 | 8300 | 8300 | 8310 | 8300 | 2067 |
| 433 | 20230922 | 120800 | 1217317860 | 8310 | 8310 | 8310 | 8300 | 1348 |
| 434 | 20230922 | 120700 | 1206116400 | 8310 | 8310 | 8310 | 8310 | 20 |
| 435 | 20230922 | 120600 | 1205950200 | 8310 | 8310 | 8310 | 8310 | 10 |
| 436 | 20230922 | 120500 | 1205867100 | 8320 | 8320 | 8320 | 8320 | 0 |
| 437 | 20230922 | 120400 | 1205867100 | 8320 | 8320 | 8320 | 8320 | 0 |
| 438 | 20230922 | 120300 | 1205867100 | 8320 | 8320 | 8320 | 8320 | 189 |
| 439 | 20230922 | 120200 | 1204294620 | 8310 | 8310 | 8310 | 8310 | 8 |
| 440 | 20230922 | 120100 | 1204228140 | 8310 | 8310 | 8310 | 8310 | 37 |
| 441 | 20230922 | 120000 | 1203920670 | 8320 | 8310 | 8320 | 8310 | 182 |
| 442 | 20230922 | 115900 | 1202408240 | 8310 | 8350 | 8350 | 8310 | 843 |
| 443 | 20230922 | 115800 | 1195402430 | 8350 | 8350 | 8350 | 8350 | 15 |
| 444 | 20230922 | 115700 | 1195277180 | 8310 | 8320 | 8320 | 8310 | 332 |
| 445 | 20230922 | 115600 | 1192515260 | 8320 | 8320 | 8320 | 8320 | 11 |
| 446 | 20230922 | 115500 | 1192423740 | 8320 | 8320 | 8320 | 8320 | 100 |
| 447 | 20230922 | 115400 | 1191591740 | 8320 | 8320 | 8320 | 8320 | 0 |
| 448 | 20230922 | 115300 | 1191591740 | 8320 | 8350 | 8350 | 8310 | 532 |
| 449 | 20230922 | 115200 | 1187167700 | 8340 | 8330 | 8340 | 8330 | 155 |
| 450 | 20230922 | 115100 | 1185875760 | 8320 | 8320 | 8320 | 8320 | 85 |
| 451 | 20230922 | 115000 | 1185168560 | 8360 | 8360 | 8360 | 8360 | 0 |
| 452 | 20230922 | 114900 | 1185168560 | 8360 | 8360 | 8360 | 8360 | 142 |
| 453 | 20230922 | 114800 | 1183981440 | 8360 | 8360 | 8360 | 8360 | 12 |
| 454 | 20230922 | 114700 | 1183881120 | 8370 | 8360 | 8370 | 8360 | 11 |
| 455 | 20230922 | 114600 | 1183789090 | 8360 | 8360 | 8360 | 8360 | 108 |
| 456 | 20230922 | 114500 | 1182886210 | 8310 | 8310 | 8310 | 8310 | 0 |
| 457 | 20230922 | 114400 | 1182886210 | 8310 | 8310 | 8310 | 8310 | 1 |
| 458 | 20230922 | 114300 | 1182877900 | 8310 | 8310 | 8310 | 8310 | 0 |
| 459 | 20230922 | 114200 | 1182877900 | 8310 | 8310 | 8310 | 8310 | 0 |
| 460 | 20230922 | 114100 | 1182877900 | 8310 | 8310 | 8310 | 8310 | 42 |
| 461 | 20230922 | 114000 | 1182528880 | 8310 | 8310 | 8310 | 8310 | 0 |
| 462 | 20230922 | 113900 | 1182528880 | 8310 | 8310 | 8310 | 8310 | 104 |
| 463 | 20230922 | 113800 | 1181664640 | 8300 | 8320 | 8320 | 8300 | 1201 |
| 464 | 20230922 | 113700 | 1171687960 | 8320 | 8330 | 8330 | 8320 | 192 |
| 465 | 20230922 | 113600 | 1170090020 | 8320 | 8320 | 8320 | 8320 | 0 |
| 466 | 20230922 | 113500 | 1170090020 | 8320 | 8330 | 8330 | 8320 | 125 |
| 467 | 20230922 | 113400 | 1169049920 | 8330 | 8330 | 8330 | 8330 | 239 |
| 468 | 20230922 | 113300 | 1167059050 | 8330 | 8330 | 8330 | 8330 | 73 |
| 469 | 20230922 | 113200 | 1166450960 | 8330 | 8330 | 8330 | 8330 | 0 |
| 470 | 20230922 | 113100 | 1166450960 | 8330 | 8330 | 8330 | 8330 | 416 |
| 471 | 20230922 | 113000 | 1162985680 | 8340 | 8340 | 8340 | 8340 | 2708 |
| 472 | 20230922 | 112900 | 1140400960 | 8350 | 8340 | 8350 | 8340 | 11 |
| 473 | 20230922 | 112800 | 1140309180 | 8340 | 8340 | 8340 | 8340 | 200 |
| 474 | 20230922 | 112700 | 1138641180 | 8340 | 8360 | 8360 | 8340 | 2 |
| 475 | 20230922 | 112600 | 1138624480 | 8340 | 8340 | 8340 | 8340 | 0 |
| 476 | 20230922 | 112500 | 1138624480 | 8340 | 8340 | 8340 | 8340 | 438 |
| 477 | 20230922 | 112400 | 1134971560 | 8340 | 8380 | 8390 | 8340 | 2101 |
| 478 | 20230922 | 112300 | 1117441250 | 8390 | 8380 | 8390 | 8380 | 121 |
| 479 | 20230922 | 112200 | 1116426270 | 8380 | 8380 | 8380 | 8380 | 1 |
| 480 | 20230922 | 112100 | 1116417890 | 8380 | 8380 | 8380 | 8380 | 3 |
| 481 | 20230922 | 112000 | 1116392750 | 8390 | 8390 | 8390 | 8390 | 23 |
| 482 | 20230922 | 111900 | 1116199780 | 8390 | 8400 | 8400 | 8390 | 29 |
| 483 | 20230922 | 111800 | 1115956430 | 8400 | 8380 | 8400 | 8380 | 100 |
| 484 | 20230922 | 111700 | 1115117430 | 8400 | 8400 | 8400 | 8400 | 303 |
| 485 | 20230922 | 111600 | 1112572230 | 8400 | 8360 | 8400 | 8360 | 125 |
| 486 | 20230922 | 111500 | 1111523430 | 8400 | 8400 | 8400 | 8400 | 61 |
| 487 | 20230922 | 111400 | 1111011030 | 8360 | 8360 | 8360 | 8360 | 151 |
| 488 | 20230922 | 111300 | 1109748670 | 8360 | 8360 | 8360 | 8360 | 242 |
| 489 | 20230922 | 111200 | 1107725550 | 8400 | 8400 | 8400 | 8360 | 223 |
| 490 | 20230922 | 111100 | 1105852390 | 8400 | 8390 | 8400 | 8390 | 547 |
| 491 | 20230922 | 111000 | 1101259000 | 8360 | 8360 | 8370 | 8360 | 1023 |
| 492 | 20230922 | 110900 | 1092702720 | 8350 | 8330 | 8350 | 8330 | 1495 |
| 493 | 20230922 | 110800 | 1080219550 | 8350 | 8340 | 8350 | 8340 | 718 |
| 494 | 20230922 | 110700 | 1074231420 | 8340 | 8360 | 8360 | 8340 | 275 |
| 495 | 20230922 | 110600 | 1071935320 | 8360 | 8360 | 8360 | 8360 | 2 |
| 496 | 20230922 | 110500 | 1071918600 | 8350 | 8350 | 8350 | 8350 | 0 |
| 497 | 20230922 | 110400 | 1071918600 | 8350 | 8350 | 8350 | 8350 | 0 |
| 498 | 20230922 | 110300 | 1071918600 | 8350 | 8350 | 8350 | 8350 | 0 |
| 499 | 20230922 | 110200 | 1071918600 | 8350 | 8400 | 8400 | 8340 | 462 |
| 500 | 20230922 | 110100 | 1068058750 | 8400 | 8400 | 8410 | 8400 | 46 |
| 501 | 20230922 | 110000 | 1067672340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 502 | 20230922 | 105900 | 1067672340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 503 | 20230922 | 105800 | 1067672340 | 8400 | 8400 | 8400 | 8400 | 1 |
| 504 | 20230922 | 105700 | 1067663940 | 8330 | 8340 | 8340 | 8330 | 240 |
| 505 | 20230922 | 105600 | 1065662700 | 8340 | 8380 | 8380 | 8340 | 295 |
| 506 | 20230922 | 105500 | 1063197430 | 8380 | 8400 | 8400 | 8380 | 44 |
| 507 | 20230922 | 105400 | 1062827870 | 8400 | 8400 | 8400 | 8400 | 15 |
| 508 | 20230922 | 105300 | 1062701870 | 8420 | 8420 | 8430 | 8410 | 201 |
| 509 | 20230922 | 105200 | 1061011100 | 8410 | 8390 | 8410 | 8390 | 562 |
| 510 | 20230922 | 105100 | 1056290610 | 8380 | 8360 | 8380 | 8360 | 1107 |
| 511 | 20230922 | 105000 | 1047025750 | 8370 | 8370 | 8370 | 8370 | 1 |
| 512 | 20230922 | 104900 | 1047017380 | 8350 | 8350 | 8350 | 8350 | 400 |
| 513 | 20230922 | 104800 | 1043677380 | 8370 | 8350 | 8370 | 8350 | 602 |
| 514 | 20230922 | 104700 | 1038650660 | 8370 | 8370 | 8370 | 8370 | 18 |
| 515 | 20230922 | 104600 | 1038500000 | 8370 | 8340 | 8370 | 8340 | 1085 |
| 516 | 20230922 | 104500 | 1029439270 | 8340 | 8340 | 8340 | 8340 | 0 |
| 517 | 20230922 | 104400 | 1029439270 | 8340 | 8320 | 8340 | 8320 | 70 |
| 518 | 20230922 | 104300 | 1028855510 | 8340 | 8310 | 8340 | 8310 | 882 |
| 519 | 20230922 | 104200 | 1021507820 | 8310 | 8330 | 8330 | 8310 | 980 |
| 520 | 20230922 | 104100 | 1013354040 | 8320 | 8320 | 8320 | 8320 | 457 |
| 521 | 20230922 | 104000 | 1009551800 | 8330 | 8330 | 8330 | 8330 | 1 |
| 522 | 20230922 | 103900 | 1009543470 | 8300 | 8310 | 8330 | 8300 | 320 |
| 523 | 20230922 | 103800 | 1006884430 | 8310 | 8310 | 8310 | 8310 | 20 |
| 524 | 20230922 | 103700 | 1006718230 | 8340 | 8340 | 8340 | 8340 | 0 |
| 525 | 20230922 | 103600 | 1006718230 | 8340 | 8330 | 8340 | 8300 | 592 |
| 526 | 20230922 | 103500 | 1001796660 | 8350 | 8350 | 8350 | 8350 | 0 |
| 527 | 20230922 | 103400 | 1001796660 | 8350 | 8330 | 8350 | 8330 | 764 |
| 528 | 20230922 | 103300 | 995422260 | 8320 | 8320 | 8320 | 8310 | 411 |
| 529 | 20230922 | 103200 | 992002930 | 8340 | 8350 | 8350 | 8340 | 242 |
| 530 | 20230922 | 103100 | 989983650 | 8350 | 8310 | 8350 | 8310 | 1034 |
| 531 | 20230922 | 103000 | 981379400 | 8270 | 8270 | 8270 | 8270 | 2 |
| 532 | 20230922 | 102900 | 981362860 | 8260 | 8260 | 8260 | 8260 | 85 |
| 533 | 20230922 | 102800 | 980660760 | 8260 | 8260 | 8260 | 8260 | 251 |
| 534 | 20230922 | 102700 | 978587500 | 8260 | 8300 | 8300 | 8250 | 624 |
| 535 | 20230922 | 102600 | 973424140 | 8310 | 8310 | 8320 | 8310 | 126 |
| 536 | 20230922 | 102500 | 972376410 | 8310 | 8310 | 8310 | 8310 | 6 |
| 537 | 20230922 | 102400 | 972326550 | 8310 | 8310 | 8310 | 8300 | 31 |
| 538 | 20230922 | 102300 | 972069110 | 8310 | 8310 | 8310 | 8300 | 227 |
| 539 | 20230922 | 102200 | 970184530 | 8310 | 8310 | 8310 | 8310 | 122 |
| 540 | 20230922 | 102100 | 969170710 | 8310 | 8310 | 8310 | 8310 | 42 |
| 541 | 20230922 | 102000 | 968821690 | 8310 | 8310 | 8310 | 8310 | 250 |
| 542 | 20230922 | 101900 | 966744190 | 8310 | 8330 | 8330 | 8310 | 892 |
| 543 | 20230922 | 101800 | 959313890 | 8330 | 8340 | 8340 | 8330 | 270 |
| 544 | 20230922 | 101700 | 957064120 | 8340 | 8310 | 8340 | 8310 | 100 |
| 545 | 20230922 | 101600 | 956230920 | 8310 | 8310 | 8310 | 8310 | 0 |
| 546 | 20230922 | 101500 | 956230920 | 8310 | 8320 | 8320 | 8310 | 201 |
| 547 | 20230922 | 101400 | 954559110 | 8310 | 8330 | 8330 | 8310 | 125 |
| 548 | 20230922 | 101300 | 953517880 | 8330 | 8330 | 8330 | 8330 | 4 |
| 549 | 20230922 | 101200 | 953484560 | 8320 | 8270 | 8320 | 8270 | 1283 |
| 550 | 20230922 | 101100 | 942831120 | 8250 | 8270 | 8270 | 8250 | 6 |
| 551 | 20230922 | 101000 | 942781520 | 8240 | 8270 | 8270 | 8240 | 778 |
| 552 | 20230922 | 100900 | 936347490 | 8280 | 8260 | 8280 | 8260 | 1225 |
| 553 | 20230922 | 100800 | 926221550 | 8240 | 8240 | 8240 | 8240 | 60 |
| 554 | 20230922 | 100700 | 925727150 | 8260 | 8250 | 8260 | 8240 | 230 |
| 555 | 20230922 | 100600 | 923830340 | 8250 | 8220 | 8250 | 8220 | 221 |
| 556 | 20230922 | 100500 | 922011990 | 8220 | 8260 | 8260 | 8220 | 3524 |
| 557 | 20230922 | 100400 | 893012020 | 8240 | 8270 | 8270 | 8240 | 12 |
| 558 | 20230922 | 100300 | 892913110 | 8270 | 8240 | 8270 | 8230 | 1834 |
| 559 | 20230922 | 100200 | 877810530 | 8230 | 8250 | 8250 | 8230 | 1501 |
| 560 | 20230922 | 100100 | 865436940 | 8280 | 8250 | 8280 | 8250 | 1084 |
| 561 | 20230922 | 100000 | 856480570 | 8270 | 8250 | 8270 | 8240 | 266 |
| 562 | 20230922 | 095900 | 854288550 | 8240 | 8250 | 8250 | 8240 | 680 |
| 563 | 20230922 | 095800 | 848679870 | 8250 | 8240 | 8250 | 8240 | 2 |
| 564 | 20230922 | 095700 | 848663380 | 8240 | 8250 | 8250 | 8240 | 1167 |
| 565 | 20230922 | 095600 | 839035680 | 8250 | 8260 | 8260 | 8240 | 3548 |
| 566 | 20230922 | 095500 | 809764510 | 8260 | 8290 | 8290 | 8260 | 3376 |
| 567 | 20230922 | 095400 | 781829610 | 8300 | 8310 | 8310 | 8300 | 21 |
| 568 | 20230922 | 095300 | 781655260 | 8290 | 8290 | 8290 | 8290 | 0 |
| 569 | 20230922 | 095200 | 781655260 | 8290 | 8300 | 8300 | 8290 | 56 |
| 570 | 20230922 | 095100 | 781190990 | 8300 | 8280 | 8300 | 8280 | 254 |
| 571 | 20230922 | 095000 | 779083710 | 8270 | 8280 | 8280 | 8270 | 53 |
| 572 | 20230922 | 094900 | 778644890 | 8280 | 8280 | 8280 | 8270 | 845 |
| 573 | 20230922 | 094800 | 771651870 | 8270 | 8290 | 8300 | 8270 | 30 |
| 574 | 20230922 | 094700 | 771403540 | 8290 | 8290 | 8290 | 8270 | 629 |
| 575 | 20230922 | 094600 | 766197770 | 8270 | 8290 | 8290 | 8270 | 1767 |
| 576 | 20230922 | 094500 | 751562390 | 8290 | 8290 | 8310 | 8290 | 954 |
| 577 | 20230922 | 094400 | 743649730 | 8280 | 8280 | 8280 | 8270 | 1972 |
| 578 | 20230922 | 094300 | 727337840 | 8270 | 8310 | 8310 | 8270 | 1790 |
| 579 | 20230922 | 094200 | 712509970 | 8290 | 8320 | 8320 | 8290 | 1203 |
| 580 | 20230922 | 094100 | 702518610 | 8310 | 8320 | 8320 | 8300 | 367 |
| 581 | 20230922 | 094000 | 699468780 | 8320 | 8360 | 8360 | 8300 | 4327 |
| 582 | 20230922 | 093900 | 663507040 | 8400 | 8400 | 8400 | 8400 | 0 |
| 583 | 20230922 | 093800 | 663507040 | 8400 | 8330 | 8400 | 8330 | 229 |
| 584 | 20230922 | 093700 | 661599330 | 8400 | 8400 | 8400 | 8400 | 1 |
| 585 | 20230922 | 093600 | 661590930 | 8400 | 8340 | 8400 | 8340 | 354 |
| 586 | 20230922 | 093500 | 658636110 | 8330 | 8410 | 8410 | 8330 | 904 |
| 587 | 20230922 | 093400 | 651067660 | 8410 | 8350 | 8410 | 8340 | 261 |
| 588 | 20230922 | 093300 | 648882100 | 8350 | 8370 | 8370 | 8350 | 498 |
| 589 | 20230922 | 093200 | 644722000 | 8370 | 8410 | 8410 | 8370 | 161 |
| 590 | 20230922 | 093100 | 643372830 | 8370 | 8440 | 8440 | 8370 | 228 |
| 591 | 20230922 | 093000 | 641462300 | 8410 | 8350 | 8410 | 8350 | 1253 |
| 592 | 20230922 | 092900 | 630939750 | 8350 | 8400 | 8400 | 8350 | 3055 |
| 593 | 20230922 | 092800 | 605391730 | 8400 | 8430 | 8440 | 8400 | 1395 |
| 594 | 20230922 | 092700 | 593666050 | 8390 | 8420 | 8440 | 8390 | 519 |
| 595 | 20230922 | 092600 | 589301100 | 8400 | 8400 | 8450 | 8400 | 605 |
| 596 | 20230922 | 092500 | 584198310 | 8390 | 8390 | 8390 | 8380 | 105 |
| 597 | 20230922 | 092400 | 583317440 | 8400 | 8390 | 8400 | 8390 | 923 |
| 598 | 20230922 | 092300 | 575565400 | 8400 | 8410 | 8410 | 8400 | 748 |
| 599 | 20230922 | 092200 | 569281840 | 8420 | 8390 | 8430 | 8380 | 2840 |
| 600 | 20230922 | 092100 | 545420980 | 8370 | 8330 | 8390 | 8330 | 1207 |
| 601 | 20230922 | 092000 | 535323400 | 8340 | 8280 | 8340 | 8280 | 255 |
| 602 | 20230922 | 091900 | 533200930 | 8280 | 8310 | 8320 | 8260 | 1415 |
| 603 | 20230922 | 091800 | 521471390 | 8260 | 8290 | 8290 | 8250 | 5142 |
| 604 | 20230922 | 091700 | 478948100 | 8280 | 8290 | 8320 | 8270 | 1545 |
| 605 | 20230922 | 091600 | 466150800 | 8320 | 8360 | 8370 | 8250 | 20714 |
| 606 | 20230922 | 091500 | 293857370 | 8360 | 8370 | 8370 | 8350 | 1996 |
| 607 | 20230922 | 091400 | 277169200 | 8400 | 8400 | 8400 | 8380 | 729 |
| 608 | 20230922 | 091300 | 271060060 | 8390 | 8450 | 8450 | 8390 | 1077 |
| 609 | 20230922 | 091200 | 262003360 | 8450 | 8410 | 8480 | 8410 | 2013 |
| 610 | 20230922 | 091100 | 244963160 | 8410 | 8400 | 8480 | 8400 | 3256 |
| 611 | 20230922 | 091000 | 217582110 | 8400 | 8360 | 8400 | 8360 | 500 |
| 612 | 20230922 | 090900 | 213388630 | 8400 | 8380 | 8400 | 8350 | 961 |
| 613 | 20230922 | 090800 | 205358740 | 8360 | 8360 | 8430 | 8350 | 1747 |
| 614 | 20230922 | 090700 | 190754180 | 8370 | 8400 | 8400 | 8360 | 2402 |
| 615 | 20230922 | 090600 | 170623990 | 8400 | 8460 | 8460 | 8400 | 1482 |
| 616 | 20230922 | 090500 | 158134870 | 8460 | 8420 | 8460 | 8420 | 1309 |
| 617 | 20230922 | 090400 | 147088720 | 8430 | 8430 | 8430 | 8380 | 650 |
| 618 | 20230922 | 090300 | 141614790 | 8430 | 8380 | 8450 | 8380 | 1841 |
| 619 | 20230922 | 090200 | 126090070 | 8380 | 8390 | 8450 | 8370 | 2867 |
| 620 | 20230922 | 090100 | 101958740 | 8380 | 8440 | 8480 | 8380 | 7375 |
| 621 | 20230922 | 090000 | 39774820 | 8450 | 8380 | 8450 | 8370 | 4521 |