30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 9485 |
| 3 | 20230918 | 191700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 4 | 20230918 | 191600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 5 | 20230918 | 191500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 6 | 20230918 | 191400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 7 | 20230918 | 191300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 8 | 20230918 | 191200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 9 | 20230918 | 191100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 10 | 20230918 | 191000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 11 | 20230918 | 190900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 12 | 20230918 | 190800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 13 | 20230918 | 190700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 14 | 20230918 | 190600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 15 | 20230918 | 190500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 16 | 20230918 | 190400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 17 | 20230918 | 190300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 18 | 20230918 | 190200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 19 | 20230918 | 190100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 20 | 20230918 | 190000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 21 | 20230918 | 185900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 22 | 20230918 | 185800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 23 | 20230918 | 185700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 24 | 20230918 | 185600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 25 | 20230918 | 185500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 26 | 20230918 | 185400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 27 | 20230918 | 185300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 28 | 20230918 | 185200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 29 | 20230918 | 185100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 30 | 20230918 | 185000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 31 | 20230918 | 184900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 32 | 20230918 | 184800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 9485 |
| 33 | 20230918 | 184700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 34 | 20230918 | 184600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 35 | 20230918 | 184500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 36 | 20230918 | 184400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 37 | 20230918 | 184300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 38 | 20230918 | 184200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 39 | 20230918 | 184100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 40 | 20230918 | 184000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 41 | 20230918 | 183900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 42 | 20230918 | 183800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 43 | 20230918 | 183700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 44 | 20230918 | 183600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 45 | 20230918 | 183500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 46 | 20230918 | 183400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 47 | 20230918 | 183300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 48 | 20230918 | 183200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 49 | 20230918 | 183100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 50 | 20230918 | 183000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 51 | 20230918 | 182900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 52 | 20230918 | 182800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 53 | 20230918 | 182700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 54 | 20230918 | 182600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 55 | 20230918 | 182500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 56 | 20230918 | 182400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 57 | 20230918 | 182300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 58 | 20230918 | 182200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 59 | 20230918 | 182100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 60 | 20230918 | 182000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 61 | 20230918 | 181900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 62 | 20230918 | 181800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 9485 |
| 63 | 20230918 | 181700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 64 | 20230918 | 181600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 65 | 20230918 | 181500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 66 | 20230918 | 181400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 67 | 20230918 | 181300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 68 | 20230918 | 181200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 69 | 20230918 | 181100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 70 | 20230918 | 181000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 71 | 20230918 | 180900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 72 | 20230918 | 180800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 73 | 20230918 | 180700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 74 | 20230918 | 180600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 75 | 20230918 | 180500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 76 | 20230918 | 180400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 77 | 20230918 | 180300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 78 | 20230918 | 180200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 79 | 20230918 | 180100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 80 | 20230918 | 180000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 81 | 20230918 | 175900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 82 | 20230918 | 175800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 83 | 20230918 | 175700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 84 | 20230918 | 175600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 85 | 20230918 | 175500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 86 | 20230918 | 175400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 87 | 20230918 | 175300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 88 | 20230918 | 175200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 89 | 20230918 | 175100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 90 | 20230918 | 175000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 91 | 20230918 | 174900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 92 | 20230918 | 174800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 9485 |
| 93 | 20230918 | 174700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 94 | 20230918 | 174600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 95 | 20230918 | 174500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 96 | 20230918 | 174400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 97 | 20230918 | 174300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 98 | 20230918 | 174200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 99 | 20230918 | 174100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 100 | 20230918 | 174000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 101 | 20230918 | 173900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 102 | 20230918 | 173800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 103 | 20230918 | 173700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 104 | 20230918 | 173600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 105 | 20230918 | 173500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 106 | 20230918 | 173400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 107 | 20230918 | 173300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 108 | 20230918 | 173200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 109 | 20230918 | 173100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 110 | 20230918 | 173000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 111 | 20230918 | 172900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 112 | 20230918 | 172800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 113 | 20230918 | 172700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 114 | 20230918 | 172600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 115 | 20230918 | 172500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 116 | 20230918 | 172400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 117 | 20230918 | 172300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 118 | 20230918 | 172200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 119 | 20230918 | 172100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 120 | 20230918 | 172000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 121 | 20230918 | 171900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 122 | 20230918 | 171800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 9485 |
| 123 | 20230918 | 171700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 124 | 20230918 | 171600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 125 | 20230918 | 171500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 126 | 20230918 | 171400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 127 | 20230918 | 171300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 128 | 20230918 | 171200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 129 | 20230918 | 171100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 130 | 20230918 | 171000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 131 | 20230918 | 170900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 132 | 20230918 | 170800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 133 | 20230918 | 170700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 134 | 20230918 | 170600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 135 | 20230918 | 170500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 136 | 20230918 | 170400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 137 | 20230918 | 170300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 138 | 20230918 | 170200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 139 | 20230918 | 170100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 140 | 20230918 | 170000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 141 | 20230918 | 165900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 142 | 20230918 | 165800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 143 | 20230918 | 165700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 144 | 20230918 | 165600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 145 | 20230918 | 165500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 146 | 20230918 | 165400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 147 | 20230918 | 165300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 148 | 20230918 | 165200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 149 | 20230918 | 165100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 150 | 20230918 | 165000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 151 | 20230918 | 164900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 152 | 20230918 | 164800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 9485 |
| 153 | 20230918 | 164700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 154 | 20230918 | 164600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 155 | 20230918 | 164500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 156 | 20230918 | 164400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 157 | 20230918 | 164300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 158 | 20230918 | 164200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 159 | 20230918 | 164100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 160 | 20230918 | 164000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 161 | 20230918 | 163900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 162 | 20230918 | 163800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 163 | 20230918 | 163700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 164 | 20230918 | 163600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 165 | 20230918 | 163500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 166 | 20230918 | 163400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 167 | 20230918 | 163300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 168 | 20230918 | 163200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 169 | 20230918 | 163100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 170 | 20230918 | 163000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 171 | 20230918 | 162900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 172 | 20230918 | 162800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 173 | 20230918 | 162700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 174 | 20230918 | 162600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 175 | 20230918 | 162500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 176 | 20230918 | 162400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 177 | 20230918 | 162300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 178 | 20230918 | 162200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 179 | 20230918 | 162100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 180 | 20230918 | 162000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 181 | 20230918 | 161900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 182 | 20230918 | 161800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 9485 |
| 183 | 20230918 | 161700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 184 | 20230918 | 161600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 185 | 20230918 | 161500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 186 | 20230918 | 161400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 187 | 20230918 | 161300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 188 | 20230918 | 161200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 189 | 20230918 | 161100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 190 | 20230918 | 161000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 191 | 20230918 | 160900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 192 | 20230918 | 160800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 193 | 20230918 | 160700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 194 | 20230918 | 160600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 195 | 20230918 | 160500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 196 | 20230918 | 160400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 197 | 20230918 | 160300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 198 | 20230918 | 160200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 199 | 20230918 | 160100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 200 | 20230918 | 160000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 201 | 20230918 | 155900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 202 | 20230918 | 155800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 203 | 20230918 | 155700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 204 | 20230918 | 155600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 205 | 20230918 | 155500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 206 | 20230918 | 155400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 207 | 20230918 | 155300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 208 | 20230918 | 155200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 209 | 20230918 | 155100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 210 | 20230918 | 155000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 211 | 20230918 | 154900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 212 | 20230918 | 154800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 9485 |
| 213 | 20230918 | 154700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 214 | 20230918 | 154600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 215 | 20230918 | 154500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 216 | 20230918 | 154400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 217 | 20230918 | 154300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 218 | 20230918 | 154200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 219 | 20230918 | 154100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 220 | 20230918 | 154000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 221 | 20230918 | 153900 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 222 | 20230918 | 153800 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 223 | 20230918 | 153700 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 224 | 20230918 | 153600 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 225 | 20230918 | 153500 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 226 | 20230918 | 153400 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 227 | 20230918 | 153300 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 228 | 20230918 | 153200 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 229 | 20230918 | 153100 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 0 |
| 230 | 20230918 | 153000 | 3554476050 | 8590 | 8590 | 8590 | 8590 | 9485 |
| 231 | 20230918 | 152900 | 3472999900 | 8590 | 8590 | 8590 | 8590 | 0 |
| 232 | 20230918 | 152800 | 3472999900 | 8590 | 8590 | 8590 | 8590 | 0 |
| 233 | 20230918 | 152700 | 3472999900 | 8590 | 8590 | 8590 | 8590 | 0 |
| 234 | 20230918 | 152600 | 3472999900 | 8590 | 8590 | 8590 | 8590 | 0 |
| 235 | 20230918 | 152500 | 3472999900 | 8590 | 8590 | 8590 | 8590 | 0 |
| 236 | 20230918 | 152400 | 3472999900 | 8590 | 8590 | 8590 | 8590 | 0 |
| 237 | 20230918 | 152300 | 3472999900 | 8590 | 8590 | 8590 | 8590 | 0 |
| 238 | 20230918 | 152200 | 3472999900 | 8590 | 8590 | 8590 | 8590 | 0 |
| 239 | 20230918 | 152100 | 3472999900 | 8590 | 8590 | 8590 | 8590 | 0 |
| 240 | 20230918 | 152000 | 3472999900 | 8590 | 8590 | 8590 | 8590 | 0 |
| 241 | 20230918 | 151900 | 3472999900 | 8590 | 8570 | 8590 | 8560 | 604 |
| 242 | 20230918 | 151800 | 3467816840 | 8580 | 8580 | 8590 | 8550 | 234 |
| 243 | 20230918 | 151700 | 3465815380 | 8590 | 8570 | 8590 | 8550 | 55 |
| 244 | 20230918 | 151600 | 3465344960 | 8590 | 8580 | 8590 | 8560 | 2154 |
| 245 | 20230918 | 151500 | 3446902130 | 8580 | 8600 | 8600 | 8560 | 1326 |
| 246 | 20230918 | 151400 | 3435537350 | 8600 | 8600 | 8600 | 8600 | 11 |
| 247 | 20230918 | 151300 | 3435442750 | 8600 | 8620 | 8630 | 8600 | 394 |
| 248 | 20230918 | 151200 | 3432050930 | 8620 | 8630 | 8630 | 8610 | 9 |
| 249 | 20230918 | 151100 | 3431973350 | 8620 | 8590 | 8640 | 8590 | 9079 |
| 250 | 20230918 | 151000 | 3353779570 | 8600 | 8600 | 8600 | 8560 | 1963 |
| 251 | 20230918 | 150900 | 3336929060 | 8600 | 8580 | 8600 | 8580 | 51 |
| 252 | 20230918 | 150800 | 3336491460 | 8600 | 8590 | 8600 | 8590 | 27 |
| 253 | 20230918 | 150700 | 3336259520 | 8590 | 8590 | 8600 | 8590 | 68 |
| 254 | 20230918 | 150600 | 3335675380 | 8590 | 8600 | 8600 | 8570 | 1425 |
| 255 | 20230918 | 150500 | 3323447810 | 8600 | 8590 | 8600 | 8580 | 132 |
| 256 | 20230918 | 150400 | 3322314890 | 8590 | 8580 | 8600 | 8580 | 43 |
| 257 | 20230918 | 150300 | 3321945780 | 8600 | 8600 | 8600 | 8590 | 267 |
| 258 | 20230918 | 150200 | 3319650670 | 8610 | 8590 | 8610 | 8590 | 629 |
| 259 | 20230918 | 150100 | 3314247190 | 8590 | 8570 | 8590 | 8570 | 323 |
| 260 | 20230918 | 150000 | 3311476250 | 8580 | 8580 | 8580 | 8580 | 0 |
| 261 | 20230918 | 145900 | 3311476250 | 8580 | 8590 | 8590 | 8580 | 118 |
| 262 | 20230918 | 145800 | 3310463310 | 8570 | 8600 | 8610 | 8570 | 448 |
| 263 | 20230918 | 145700 | 3306622620 | 8620 | 8620 | 8620 | 8580 | 504 |
| 264 | 20230918 | 145600 | 3302293470 | 8610 | 8620 | 8630 | 8610 | 1566 |
| 265 | 20230918 | 145500 | 3288797210 | 8620 | 8600 | 8620 | 8600 | 1793 |
| 266 | 20230918 | 145400 | 3273370370 | 8600 | 8600 | 8600 | 8600 | 48 |
| 267 | 20230918 | 145300 | 3272957570 | 8600 | 8590 | 8600 | 8590 | 2387 |
| 268 | 20230918 | 145200 | 3252438900 | 8580 | 8570 | 8580 | 8550 | 1441 |
| 269 | 20230918 | 145100 | 3240077860 | 8570 | 8550 | 8570 | 8550 | 156 |
| 270 | 20230918 | 145000 | 3238741540 | 8570 | 8520 | 8570 | 8520 | 347 |
| 271 | 20230918 | 144900 | 3235783210 | 8510 | 8550 | 8570 | 8500 | 5977 |
| 272 | 20230918 | 144800 | 3184886030 | 8570 | 8550 | 8570 | 8540 | 1003 |
| 273 | 20230918 | 144700 | 3176319440 | 8580 | 8570 | 8580 | 8570 | 79 |
| 274 | 20230918 | 144600 | 3175642400 | 8570 | 8560 | 8570 | 8530 | 1540 |
| 275 | 20230918 | 144500 | 3162475800 | 8550 | 8580 | 8580 | 8500 | 5239 |
| 276 | 20230918 | 144400 | 3117802650 | 8590 | 8590 | 8590 | 8590 | 1 |
| 277 | 20230918 | 144300 | 3117794060 | 8570 | 8570 | 8570 | 8570 | 1 |
| 278 | 20230918 | 144200 | 3117785490 | 8600 | 8580 | 8600 | 8560 | 401 |
| 279 | 20230918 | 144100 | 3114350930 | 8600 | 8600 | 8600 | 8580 | 795 |
| 280 | 20230918 | 144000 | 3107526080 | 8580 | 8600 | 8600 | 8580 | 2 |
| 281 | 20230918 | 143900 | 3107508900 | 8570 | 8600 | 8600 | 8570 | 462 |
| 282 | 20230918 | 143800 | 3103536170 | 8600 | 8600 | 8600 | 8570 | 618 |
| 283 | 20230918 | 143700 | 3098232860 | 8590 | 8590 | 8590 | 8590 | 399 |
| 284 | 20230918 | 143600 | 3094805450 | 8600 | 8600 | 8600 | 8600 | 3 |
| 285 | 20230918 | 143500 | 3094779650 | 8600 | 8590 | 8600 | 8580 | 588 |
| 286 | 20230918 | 143400 | 3089729780 | 8600 | 8580 | 8600 | 8570 | 1528 |
| 287 | 20230918 | 143300 | 3076614100 | 8590 | 8590 | 8590 | 8580 | 104 |
| 288 | 20230918 | 143200 | 3075720840 | 8590 | 8590 | 8590 | 8580 | 50 |
| 289 | 20230918 | 143100 | 3075291480 | 8600 | 8580 | 8600 | 8580 | 175 |
| 290 | 20230918 | 143000 | 3073789550 | 8600 | 8590 | 8600 | 8580 | 518 |
| 291 | 20230918 | 142900 | 3069344840 | 8600 | 8590 | 8600 | 8580 | 423 |
| 292 | 20230918 | 142800 | 3065711420 | 8600 | 8590 | 8600 | 8590 | 49 |
| 293 | 20230918 | 142700 | 3065290300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 294 | 20230918 | 142600 | 3065290300 | 8600 | 8590 | 8600 | 8590 | 19 |
| 295 | 20230918 | 142500 | 3065126990 | 8600 | 8590 | 8600 | 8590 | 175 |
| 296 | 20230918 | 142400 | 3063623730 | 8600 | 8600 | 8600 | 8590 | 74 |
| 297 | 20230918 | 142300 | 3062987640 | 8610 | 8610 | 8620 | 8600 | 813 |
| 298 | 20230918 | 142200 | 3055989730 | 8620 | 8620 | 8620 | 8620 | 0 |
| 299 | 20230918 | 142100 | 3055989730 | 8620 | 8620 | 8620 | 8620 | 0 |
| 300 | 20230918 | 142000 | 3055989730 | 8620 | 8600 | 8620 | 8600 | 24 |
| 301 | 20230918 | 141900 | 3055783290 | 8620 | 8610 | 8620 | 8600 | 455 |
| 302 | 20230918 | 141800 | 3051866280 | 8600 | 8600 | 8600 | 8600 | 3 |
| 303 | 20230918 | 141700 | 3051840480 | 8610 | 8600 | 8610 | 8600 | 367 |
| 304 | 20230918 | 141600 | 3048684270 | 8590 | 8600 | 8600 | 8590 | 238 |
| 305 | 20230918 | 141500 | 3046638470 | 8590 | 8600 | 8600 | 8590 | 62 |
| 306 | 20230918 | 141400 | 3046105380 | 8600 | 8590 | 8600 | 8590 | 2 |
| 307 | 20230918 | 141300 | 3046088190 | 8590 | 8600 | 8610 | 8590 | 128 |
| 308 | 20230918 | 141200 | 3044988470 | 8620 | 8610 | 8620 | 8600 | 521 |
| 309 | 20230918 | 141100 | 3040506730 | 8630 | 8630 | 8630 | 8620 | 3 |
| 310 | 20230918 | 141000 | 3040480850 | 8620 | 8620 | 8630 | 8610 | 296 |
| 311 | 20230918 | 140900 | 3037930120 | 8630 | 8620 | 8630 | 8620 | 2 |
| 312 | 20230918 | 140800 | 3037912870 | 8630 | 8630 | 8630 | 8630 | 0 |
| 313 | 20230918 | 140700 | 3037912870 | 8630 | 8630 | 8630 | 8630 | 0 |
| 314 | 20230918 | 140600 | 3037912870 | 8630 | 8620 | 8630 | 8620 | 12 |
| 315 | 20230918 | 140500 | 3037809420 | 8630 | 8620 | 8630 | 8610 | 70 |
| 316 | 20230918 | 140400 | 3037206460 | 8630 | 8630 | 8630 | 8630 | 0 |
| 317 | 20230918 | 140300 | 3037206460 | 8630 | 8620 | 8630 | 8620 | 113 |
| 318 | 20230918 | 140200 | 3036232380 | 8630 | 8630 | 8630 | 8620 | 114 |
| 319 | 20230918 | 140100 | 3035249590 | 8630 | 8620 | 8630 | 8620 | 12 |
| 320 | 20230918 | 140000 | 3035146130 | 8630 | 8620 | 8630 | 8600 | 216 |
| 321 | 20230918 | 135900 | 3033284370 | 8620 | 8620 | 8620 | 8620 | 1 |
| 322 | 20230918 | 135800 | 3033275750 | 8620 | 8620 | 8630 | 8620 | 112 |
| 323 | 20230918 | 135700 | 3032310300 | 8620 | 8610 | 8620 | 8610 | 1154 |
| 324 | 20230918 | 135600 | 3022374350 | 8610 | 8610 | 8610 | 8600 | 109 |
| 325 | 20230918 | 135500 | 3021436870 | 8610 | 8600 | 8610 | 8600 | 1244 |
| 326 | 20230918 | 135400 | 3010728030 | 8620 | 8610 | 8620 | 8610 | 118 |
| 327 | 20230918 | 135300 | 3009712040 | 8610 | 8610 | 8610 | 8610 | 4 |
| 328 | 20230918 | 135200 | 3009677600 | 8610 | 8610 | 8610 | 8610 | 101 |
| 329 | 20230918 | 135100 | 3008807990 | 8590 | 8610 | 8610 | 8590 | 105 |
| 330 | 20230918 | 135000 | 3007905460 | 8610 | 8610 | 8610 | 8610 | 0 |
| 331 | 20230918 | 134900 | 3007905460 | 8610 | 8590 | 8610 | 8590 | 1867 |
| 332 | 20230918 | 134800 | 2991865330 | 8590 | 8580 | 8590 | 8580 | 97 |
| 333 | 20230918 | 134700 | 2991033060 | 8590 | 8590 | 8590 | 8580 | 216 |
| 334 | 20230918 | 134600 | 2989179730 | 8590 | 8590 | 8590 | 8590 | 0 |
| 335 | 20230918 | 134500 | 2989179730 | 8590 | 8590 | 8590 | 8590 | 30 |
| 336 | 20230918 | 134400 | 2988922030 | 8590 | 8590 | 8590 | 8590 | 2 |
| 337 | 20230918 | 134300 | 2988904850 | 8580 | 8580 | 8590 | 8580 | 31 |
| 338 | 20230918 | 134200 | 2988638860 | 8590 | 8590 | 8590 | 8590 | 0 |
| 339 | 20230918 | 134100 | 2988638860 | 8590 | 8590 | 8590 | 8590 | 10 |
| 340 | 20230918 | 134000 | 2988552960 | 8590 | 8590 | 8590 | 8590 | 1 |
| 341 | 20230918 | 133900 | 2988544370 | 8590 | 8600 | 8600 | 8580 | 730 |
| 342 | 20230918 | 133800 | 2982280940 | 8580 | 8600 | 8600 | 8580 | 51 |
| 343 | 20230918 | 133700 | 2981842360 | 8600 | 8600 | 8600 | 8600 | 0 |
| 344 | 20230918 | 133600 | 2981842360 | 8600 | 8590 | 8600 | 8580 | 768 |
| 345 | 20230918 | 133500 | 2975252480 | 8600 | 8580 | 8600 | 8580 | 9 |
| 346 | 20230918 | 133400 | 2975175240 | 8580 | 8600 | 8610 | 8580 | 193 |
| 347 | 20230918 | 133300 | 2973517720 | 8620 | 8600 | 8620 | 8600 | 5 |
| 348 | 20230918 | 133200 | 2973474700 | 8620 | 8600 | 8620 | 8590 | 216 |
| 349 | 20230918 | 133100 | 2971618730 | 8630 | 8620 | 8630 | 8610 | 105 |
| 350 | 20230918 | 133000 | 2970712800 | 8630 | 8600 | 8630 | 8600 | 321 |
| 351 | 20230918 | 132900 | 2967948150 | 8620 | 8600 | 8620 | 8600 | 77 |
| 352 | 20230918 | 132800 | 2967285910 | 8590 | 8620 | 8620 | 8590 | 782 |
| 353 | 20230918 | 132700 | 2960562930 | 8630 | 8580 | 8630 | 8580 | 8000 |
| 354 | 20230918 | 132600 | 2891728040 | 8590 | 8590 | 8590 | 8590 | 0 |
| 355 | 20230918 | 132500 | 2891728040 | 8590 | 8580 | 8590 | 8570 | 1241 |
| 356 | 20230918 | 132400 | 2881074410 | 8580 | 8570 | 8580 | 8570 | 47 |
| 357 | 20230918 | 132300 | 2880671610 | 8570 | 8580 | 8580 | 8570 | 104 |
| 358 | 20230918 | 132200 | 2879779830 | 8580 | 8580 | 8580 | 8570 | 267 |
| 359 | 20230918 | 132100 | 2877490670 | 8580 | 8580 | 8580 | 8580 | 100 |
| 360 | 20230918 | 132000 | 2876632670 | 8580 | 8580 | 8580 | 8580 | 1 |
| 361 | 20230918 | 131900 | 2876624090 | 8590 | 8560 | 8590 | 8560 | 180 |
| 362 | 20230918 | 131800 | 2875081260 | 8560 | 8560 | 8560 | 8560 | 1 |
| 363 | 20230918 | 131700 | 2875072700 | 8560 | 8560 | 8570 | 8560 | 1525 |
| 364 | 20230918 | 131600 | 2862004460 | 8550 | 8570 | 8570 | 8550 | 1000 |
| 365 | 20230918 | 131500 | 2853451490 | 8590 | 8590 | 8590 | 8590 | 1 |
| 366 | 20230918 | 131400 | 2853442900 | 8560 | 8580 | 8600 | 8560 | 4860 |
| 367 | 20230918 | 131300 | 2811680710 | 8550 | 8580 | 8580 | 8550 | 181 |
| 368 | 20230918 | 131200 | 2810132550 | 8570 | 8570 | 8570 | 8570 | 54 |
| 369 | 20230918 | 131100 | 2809669770 | 8560 | 8580 | 8580 | 8560 | 1786 |
| 370 | 20230918 | 131000 | 2794379890 | 8590 | 8580 | 8590 | 8580 | 302 |
| 371 | 20230918 | 130900 | 2791786570 | 8590 | 8540 | 8590 | 8540 | 1497 |
| 372 | 20230918 | 130800 | 2778967800 | 8550 | 8550 | 8550 | 8550 | 90 |
| 373 | 20230918 | 130700 | 2778198300 | 8550 | 8550 | 8550 | 8550 | 625 |
| 374 | 20230918 | 130600 | 2772854550 | 8550 | 8550 | 8550 | 8550 | 584 |
| 375 | 20230918 | 130500 | 2767861350 | 8550 | 8550 | 8550 | 8550 | 0 |
| 376 | 20230918 | 130400 | 2767861350 | 8550 | 8540 | 8550 | 8540 | 101 |
| 377 | 20230918 | 130300 | 2766998800 | 8550 | 8540 | 8550 | 8540 | 600 |
| 378 | 20230918 | 130200 | 2761874790 | 8520 | 8540 | 8540 | 8520 | 1086 |
| 379 | 20230918 | 130100 | 2752614430 | 8560 | 8560 | 8560 | 8560 | 0 |
| 380 | 20230918 | 130000 | 2752614430 | 8560 | 8550 | 8560 | 8550 | 11 |
| 381 | 20230918 | 125900 | 2752520370 | 8560 | 8560 | 8560 | 8560 | 22 |
| 382 | 20230918 | 125800 | 2752332050 | 8560 | 8560 | 8560 | 8560 | 1 |
| 383 | 20230918 | 125700 | 2752323490 | 8520 | 8540 | 8540 | 8520 | 420 |
| 384 | 20230918 | 125600 | 2748740790 | 8560 | 8550 | 8560 | 8550 | 539 |
| 385 | 20230918 | 125500 | 2744131640 | 8550 | 8550 | 8550 | 8550 | 1 |
| 386 | 20230918 | 125400 | 2744123090 | 8530 | 8530 | 8530 | 8530 | 342 |
| 387 | 20230918 | 125300 | 2741205830 | 8520 | 8560 | 8560 | 8520 | 5401 |
| 388 | 20230918 | 125200 | 2695133960 | 8550 | 8550 | 8550 | 8550 | 5 |
| 389 | 20230918 | 125100 | 2695091210 | 8560 | 8550 | 8560 | 8540 | 185 |
| 390 | 20230918 | 125000 | 2693510250 | 8550 | 8540 | 8550 | 8540 | 526 |
| 391 | 20230918 | 124900 | 2689018000 | 8540 | 8540 | 8540 | 8540 | 0 |
| 392 | 20230918 | 124800 | 2689018000 | 8540 | 8540 | 8540 | 8540 | 52 |
| 393 | 20230918 | 124700 | 2688573920 | 8540 | 8550 | 8550 | 8540 | 531 |
| 394 | 20230918 | 124600 | 2684033880 | 8550 | 8560 | 8560 | 8550 | 408 |
| 395 | 20230918 | 124500 | 2680545460 | 8560 | 8560 | 8560 | 8560 | 200 |
| 396 | 20230918 | 124400 | 2678833460 | 8580 | 8580 | 8580 | 8580 | 50 |
| 397 | 20230918 | 124300 | 2678404460 | 8580 | 8550 | 8580 | 8550 | 1040 |
| 398 | 20230918 | 124200 | 2669481560 | 8590 | 8580 | 8590 | 8580 | 100 |
| 399 | 20230918 | 124100 | 2668622600 | 8590 | 8540 | 8590 | 8540 | 900 |
| 400 | 20230918 | 124000 | 2660932550 | 8550 | 8570 | 8580 | 8550 | 2169 |
| 401 | 20230918 | 123900 | 2642348130 | 8550 | 8560 | 8560 | 8550 | 472 |
| 402 | 20230918 | 123800 | 2638310810 | 8570 | 8560 | 8570 | 8560 | 204 |
| 403 | 20230918 | 123700 | 2636564530 | 8550 | 8530 | 8550 | 8530 | 982 |
| 404 | 20230918 | 123600 | 2628185840 | 8530 | 8570 | 8570 | 8530 | 550 |
| 405 | 20230918 | 123500 | 2623487970 | 8560 | 8570 | 8570 | 8560 | 210 |
| 406 | 20230918 | 123400 | 2621690270 | 8580 | 8580 | 8580 | 8580 | 0 |
| 407 | 20230918 | 123300 | 2621690270 | 8580 | 8580 | 8580 | 8580 | 0 |
| 408 | 20230918 | 123200 | 2621690270 | 8580 | 8570 | 8580 | 8560 | 84 |
| 409 | 20230918 | 123100 | 2620970310 | 8570 | 8570 | 8570 | 8570 | 30 |
| 410 | 20230918 | 123000 | 2620713210 | 8570 | 8570 | 8570 | 8550 | 17 |
| 411 | 20230918 | 122900 | 2620567590 | 8570 | 8580 | 8580 | 8570 | 21 |
| 412 | 20230918 | 122800 | 2620387520 | 8580 | 8570 | 8580 | 8570 | 469 |
| 413 | 20230918 | 122700 | 2616368180 | 8550 | 8560 | 8560 | 8550 | 660 |
| 414 | 20230918 | 122600 | 2610724780 | 8580 | 8580 | 8580 | 8560 | 218 |
| 415 | 20230918 | 122500 | 2608856230 | 8580 | 8590 | 8590 | 8580 | 67 |
| 416 | 20230918 | 122400 | 2608281270 | 8590 | 8590 | 8590 | 8560 | 210 |
| 417 | 20230918 | 122300 | 2606482390 | 8590 | 8590 | 8590 | 8590 | 10 |
| 418 | 20230918 | 122200 | 2606396490 | 8590 | 8590 | 8590 | 8590 | 10 |
| 419 | 20230918 | 122100 | 2606310590 | 8590 | 8570 | 8590 | 8570 | 360 |
| 420 | 20230918 | 122000 | 2603225170 | 8570 | 8570 | 8590 | 8570 | 26 |
| 421 | 20230918 | 121900 | 2603002130 | 8560 | 8550 | 8560 | 8550 | 2068 |
| 422 | 20230918 | 121800 | 2585316050 | 8590 | 8570 | 8590 | 8570 | 3360 |
| 423 | 20230918 | 121700 | 2556492630 | 8550 | 8550 | 8550 | 8550 | 500 |
| 424 | 20230918 | 121600 | 2552217630 | 8550 | 8550 | 8550 | 8550 | 67 |
| 425 | 20230918 | 121500 | 2551644780 | 8550 | 8550 | 8550 | 8550 | 0 |
| 426 | 20230918 | 121400 | 2551644780 | 8550 | 8540 | 8550 | 8530 | 169 |
| 427 | 20230918 | 121300 | 2550202400 | 8550 | 8540 | 8550 | 8540 | 630 |
| 428 | 20230918 | 121200 | 2544816200 | 8540 | 8540 | 8540 | 8540 | 75 |
| 429 | 20230918 | 121100 | 2544175700 | 8540 | 8540 | 8540 | 8540 | 23 |
| 430 | 20230918 | 121000 | 2543979280 | 8550 | 8550 | 8550 | 8550 | 0 |
| 431 | 20230918 | 120900 | 2543979280 | 8550 | 8550 | 8550 | 8550 | 0 |
| 432 | 20230918 | 120800 | 2543979280 | 8550 | 8550 | 8550 | 8550 | 10 |
| 433 | 20230918 | 120700 | 2543893780 | 8550 | 8540 | 8550 | 8540 | 1126 |
| 434 | 20230918 | 120600 | 2534271510 | 8540 | 8540 | 8540 | 8540 | 66 |
| 435 | 20230918 | 120500 | 2533707870 | 8540 | 8540 | 8540 | 8540 | 0 |
| 436 | 20230918 | 120400 | 2533707870 | 8540 | 8540 | 8540 | 8540 | 0 |
| 437 | 20230918 | 120300 | 2533707870 | 8540 | 8530 | 8550 | 8490 | 10025 |
| 438 | 20230918 | 120200 | 2448292690 | 8530 | 8540 | 8540 | 8450 | 15763 |
| 439 | 20230918 | 120100 | 2314502950 | 8540 | 8560 | 8560 | 8490 | 12837 |
| 440 | 20230918 | 120000 | 2205278730 | 8560 | 8560 | 8560 | 8560 | 176 |
| 441 | 20230918 | 115900 | 2203772170 | 8580 | 8570 | 8580 | 8560 | 645 |
| 442 | 20230918 | 115800 | 2198250900 | 8560 | 8570 | 8590 | 8560 | 466 |
| 443 | 20230918 | 115700 | 2194258360 | 8590 | 8590 | 8590 | 8590 | 0 |
| 444 | 20230918 | 115600 | 2194258360 | 8590 | 8590 | 8590 | 8590 | 0 |
| 445 | 20230918 | 115500 | 2194258360 | 8590 | 8560 | 8590 | 8560 | 458 |
| 446 | 20230918 | 115400 | 2190337850 | 8570 | 8590 | 8590 | 8570 | 16 |
| 447 | 20230918 | 115300 | 2190200430 | 8590 | 8580 | 8590 | 8570 | 74 |
| 448 | 20230918 | 115200 | 2189565510 | 8580 | 8570 | 8580 | 8560 | 31 |
| 449 | 20230918 | 115100 | 2189300020 | 8580 | 8580 | 8580 | 8560 | 46 |
| 450 | 20230918 | 115000 | 2188906170 | 8590 | 8590 | 8590 | 8590 | 52 |
| 451 | 20230918 | 114900 | 2188459490 | 8590 | 8580 | 8590 | 8570 | 202 |
| 452 | 20230918 | 114800 | 2186728320 | 8590 | 8590 | 8590 | 8590 | 0 |
| 453 | 20230918 | 114700 | 2186728320 | 8590 | 8590 | 8590 | 8590 | 1 |
| 454 | 20230918 | 114600 | 2186719730 | 8600 | 8580 | 8600 | 8570 | 6 |
| 455 | 20230918 | 114500 | 2186668270 | 8600 | 8600 | 8600 | 8600 | 0 |
| 456 | 20230918 | 114400 | 2186668270 | 8600 | 8600 | 8600 | 8600 | 0 |
| 457 | 20230918 | 114300 | 2186668270 | 8600 | 8570 | 8600 | 8570 | 2 |
| 458 | 20230918 | 114200 | 2186651100 | 8600 | 8600 | 8600 | 8600 | 0 |
| 459 | 20230918 | 114100 | 2186651100 | 8600 | 8600 | 8600 | 8600 | 0 |
| 460 | 20230918 | 114000 | 2186651100 | 8600 | 8600 | 8600 | 8600 | 265 |
| 461 | 20230918 | 113900 | 2184372100 | 8590 | 8590 | 8590 | 8590 | 898 |
| 462 | 20230918 | 113800 | 2176658280 | 8590 | 8580 | 8590 | 8580 | 44 |
| 463 | 20230918 | 113700 | 2176280750 | 8560 | 8560 | 8560 | 8560 | 141 |
| 464 | 20230918 | 113600 | 2175073790 | 8570 | 8570 | 8570 | 8570 | 60 |
| 465 | 20230918 | 113500 | 2174559590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 466 | 20230918 | 113400 | 2174559590 | 8580 | 8580 | 8580 | 8580 | 0 |
| 467 | 20230918 | 113300 | 2174559590 | 8580 | 8580 | 8580 | 8580 | 2 |
| 468 | 20230918 | 113200 | 2174542430 | 8580 | 8580 | 8580 | 8580 | 0 |
| 469 | 20230918 | 113100 | 2174542430 | 8580 | 8600 | 8600 | 8580 | 47 |
| 470 | 20230918 | 113000 | 2174138650 | 8600 | 8580 | 8600 | 8580 | 802 |
| 471 | 20230918 | 112900 | 2167249560 | 8590 | 8570 | 8590 | 8570 | 15 |
| 472 | 20230918 | 112800 | 2167120870 | 8590 | 8570 | 8590 | 8570 | 3 |
| 473 | 20230918 | 112700 | 2167095140 | 8580 | 8570 | 8590 | 8570 | 250 |
| 474 | 20230918 | 112600 | 2164952610 | 8570 | 8580 | 8580 | 8570 | 316 |
| 475 | 20230918 | 112500 | 2162241470 | 8590 | 8590 | 8590 | 8590 | 0 |
| 476 | 20230918 | 112400 | 2162241470 | 8590 | 8580 | 8590 | 8580 | 3 |
| 477 | 20230918 | 112300 | 2162215720 | 8590 | 8580 | 8600 | 8570 | 560 |
| 478 | 20230918 | 112200 | 2157415190 | 8590 | 8580 | 8600 | 8580 | 113 |
| 479 | 20230918 | 112100 | 2156445570 | 8600 | 8580 | 8600 | 8580 | 2 |
| 480 | 20230918 | 112000 | 2156428390 | 8600 | 8590 | 8600 | 8590 | 2 |
| 481 | 20230918 | 111900 | 2156411200 | 8600 | 8600 | 8600 | 8600 | 100 |
| 482 | 20230918 | 111800 | 2155551200 | 8600 | 8600 | 8600 | 8600 | 1 |
| 483 | 20230918 | 111700 | 2155542600 | 8590 | 8600 | 8600 | 8590 | 282 |
| 484 | 20230918 | 111600 | 2153120210 | 8590 | 8590 | 8590 | 8590 | 93 |
| 485 | 20230918 | 111500 | 2152321340 | 8600 | 8600 | 8600 | 8600 | 0 |
| 486 | 20230918 | 111400 | 2152321340 | 8600 | 8600 | 8600 | 8600 | 11 |
| 487 | 20230918 | 111300 | 2152226740 | 8600 | 8600 | 8600 | 8600 | 100 |
| 488 | 20230918 | 111200 | 2151366740 | 8600 | 8600 | 8600 | 8600 | 1166 |
| 489 | 20230918 | 111100 | 2141339140 | 8600 | 8590 | 8600 | 8590 | 306 |
| 490 | 20230918 | 111000 | 2138710540 | 8590 | 8600 | 8600 | 8590 | 551 |
| 491 | 20230918 | 110900 | 2133976450 | 8600 | 8590 | 8600 | 8590 | 8 |
| 492 | 20230918 | 110800 | 2133907720 | 8600 | 8600 | 8600 | 8600 | 15 |
| 493 | 20230918 | 110700 | 2133778720 | 8590 | 8600 | 8600 | 8590 | 166 |
| 494 | 20230918 | 110600 | 2132351520 | 8600 | 8600 | 8600 | 8600 | 0 |
| 495 | 20230918 | 110500 | 2132351520 | 8600 | 8590 | 8600 | 8590 | 76 |
| 496 | 20230918 | 110400 | 2131698650 | 8590 | 8570 | 8590 | 8570 | 1904 |
| 497 | 20230918 | 110300 | 2115372230 | 8560 | 8580 | 8580 | 8560 | 107 |
| 498 | 20230918 | 110200 | 2114456270 | 8560 | 8570 | 8570 | 8560 | 71 |
| 499 | 20230918 | 110100 | 2113847810 | 8580 | 8540 | 8580 | 8540 | 1005 |
| 500 | 20230918 | 110000 | 2105262700 | 8510 | 8520 | 8520 | 8490 | 1126 |
| 501 | 20230918 | 105900 | 2095683140 | 8520 | 8540 | 8540 | 8500 | 9429 |
| 502 | 20230918 | 105800 | 2015382930 | 8540 | 8550 | 8550 | 8540 | 671 |
| 503 | 20230918 | 105700 | 2009650030 | 8550 | 8540 | 8550 | 8540 | 1128 |
| 504 | 20230918 | 105600 | 2000006020 | 8540 | 8540 | 8540 | 8540 | 501 |
| 505 | 20230918 | 105500 | 1995727480 | 8530 | 8530 | 8530 | 8530 | 200 |
| 506 | 20230918 | 105400 | 1994021480 | 8520 | 8520 | 8520 | 8520 | 506 |
| 507 | 20230918 | 105300 | 1989710360 | 8520 | 8500 | 8520 | 8500 | 1005 |
| 508 | 20230918 | 105200 | 1981157760 | 8500 | 8550 | 8550 | 8500 | 9521 |
| 509 | 20230918 | 105100 | 1900080090 | 8550 | 8550 | 8550 | 8540 | 217 |
| 510 | 20230918 | 105000 | 1898224790 | 8540 | 8540 | 8540 | 8540 | 2063 |
| 511 | 20230918 | 104900 | 1880606770 | 8540 | 8550 | 8550 | 8540 | 175 |
| 512 | 20230918 | 104800 | 1879112220 | 8550 | 8540 | 8550 | 8540 | 436 |
| 513 | 20230918 | 104700 | 1875387510 | 8540 | 8530 | 8540 | 8520 | 371 |
| 514 | 20230918 | 104600 | 1872220440 | 8530 | 8500 | 8530 | 8500 | 475 |
| 515 | 20230918 | 104500 | 1868176400 | 8520 | 8530 | 8530 | 8500 | 4643 |
| 516 | 20230918 | 104400 | 1828678750 | 8540 | 8530 | 8540 | 8530 | 141 |
| 517 | 20230918 | 104300 | 1827475720 | 8540 | 8530 | 8540 | 8530 | 99 |
| 518 | 20230918 | 104200 | 1826630380 | 8520 | 8540 | 8550 | 8500 | 13669 |
| 519 | 20230918 | 104100 | 1710210560 | 8540 | 8550 | 8560 | 8540 | 2339 |
| 520 | 20230918 | 104000 | 1690213720 | 8560 | 8590 | 8590 | 8560 | 2219 |
| 521 | 20230918 | 103900 | 1671219000 | 8570 | 8550 | 8570 | 8550 | 956 |
| 522 | 20230918 | 103800 | 1663045120 | 8560 | 8590 | 8590 | 8560 | 6538 |
| 523 | 20230918 | 103700 | 1606996390 | 8590 | 8590 | 8590 | 8590 | 425 |
| 524 | 20230918 | 103600 | 1603345640 | 8600 | 8600 | 8600 | 8600 | 142 |
| 525 | 20230918 | 103500 | 1602124440 | 8610 | 8610 | 8610 | 8610 | 156 |
| 526 | 20230918 | 103400 | 1600781280 | 8620 | 8620 | 8620 | 8620 | 0 |
| 527 | 20230918 | 103300 | 1600781280 | 8620 | 8610 | 8620 | 8600 | 387 |
| 528 | 20230918 | 103200 | 1597452940 | 8600 | 8610 | 8640 | 8600 | 650 |
| 529 | 20230918 | 103100 | 1591856660 | 8610 | 8640 | 8640 | 8610 | 1526 |
| 530 | 20230918 | 103000 | 1578706260 | 8650 | 8650 | 8650 | 8650 | 0 |
| 531 | 20230918 | 102900 | 1578706260 | 8650 | 8650 | 8650 | 8650 | 1 |
| 532 | 20230918 | 102800 | 1578697610 | 8650 | 8650 | 8650 | 8650 | 0 |
| 533 | 20230918 | 102700 | 1578697610 | 8650 | 8650 | 8650 | 8650 | 0 |
| 534 | 20230918 | 102600 | 1578697610 | 8650 | 8650 | 8650 | 8650 | 0 |
| 535 | 20230918 | 102500 | 1578697610 | 8650 | 8650 | 8650 | 8650 | 1 |
| 536 | 20230918 | 102400 | 1578688960 | 8650 | 8620 | 8650 | 8620 | 41 |
| 537 | 20230918 | 102300 | 1578335210 | 8630 | 8630 | 8630 | 8630 | 0 |
| 538 | 20230918 | 102200 | 1578335210 | 8630 | 8650 | 8650 | 8630 | 1269 |
| 539 | 20230918 | 102100 | 1567383220 | 8630 | 8630 | 8630 | 8630 | 10 |
| 540 | 20230918 | 102000 | 1567296920 | 8640 | 8640 | 8640 | 8640 | 0 |
| 541 | 20230918 | 101900 | 1567296920 | 8640 | 8640 | 8640 | 8640 | 130 |
| 542 | 20230918 | 101800 | 1566173720 | 8640 | 8650 | 8650 | 8640 | 278 |
| 543 | 20230918 | 101700 | 1563771700 | 8650 | 8650 | 8650 | 8650 | 0 |
| 544 | 20230918 | 101600 | 1563771700 | 8650 | 8650 | 8670 | 8650 | 900 |
| 545 | 20230918 | 101500 | 1555986680 | 8660 | 8660 | 8660 | 8660 | 0 |
| 546 | 20230918 | 101400 | 1555986680 | 8660 | 8660 | 8690 | 8660 | 58 |
| 547 | 20230918 | 101300 | 1555484340 | 8660 | 8650 | 8660 | 8630 | 892 |
| 548 | 20230918 | 101200 | 1547782040 | 8660 | 8670 | 8670 | 8660 | 18 |
| 549 | 20230918 | 101100 | 1547626030 | 8700 | 8700 | 8700 | 8700 | 0 |
| 550 | 20230918 | 101000 | 1547626030 | 8700 | 8670 | 8700 | 8670 | 381 |
| 551 | 20230918 | 100900 | 1544322660 | 8700 | 8700 | 8700 | 8680 | 313 |
| 552 | 20230918 | 100800 | 1541602820 | 8710 | 8710 | 8710 | 8680 | 2388 |
| 553 | 20230918 | 100700 | 1520829400 | 8710 | 8690 | 8710 | 8690 | 1613 |
| 554 | 20230918 | 100600 | 1506796150 | 8690 | 8650 | 8690 | 8650 | 2097 |
| 555 | 20230918 | 100500 | 1488588640 | 8680 | 8670 | 8680 | 8650 | 543 |
| 556 | 20230918 | 100400 | 1483888180 | 8670 | 8680 | 8690 | 8670 | 166 |
| 557 | 20230918 | 100300 | 1482447550 | 8670 | 8650 | 8700 | 8650 | 3677 |
| 558 | 20230918 | 100200 | 1450539920 | 8650 | 8670 | 8670 | 8650 | 373 |
| 559 | 20230918 | 100100 | 1447307860 | 8670 | 8650 | 8670 | 8650 | 643 |
| 560 | 20230918 | 100000 | 1441736030 | 8650 | 8650 | 8650 | 8630 | 1512 |
| 561 | 20230918 | 095900 | 1428672480 | 8650 | 8650 | 8650 | 8650 | 185 |
| 562 | 20230918 | 095800 | 1427072230 | 8650 | 8630 | 8650 | 8630 | 1034 |
| 563 | 20230918 | 095700 | 1418147410 | 8630 | 8610 | 8630 | 8610 | 595 |
| 564 | 20230918 | 095600 | 1413023530 | 8610 | 8620 | 8630 | 8610 | 1345 |
| 565 | 20230918 | 095500 | 1401434590 | 8620 | 8600 | 8620 | 8590 | 600 |
| 566 | 20230918 | 095400 | 1396273570 | 8590 | 8620 | 8620 | 8590 | 2027 |
| 567 | 20230918 | 095300 | 1378849660 | 8620 | 8620 | 8620 | 8620 | 34 |
| 568 | 20230918 | 095200 | 1378556580 | 8620 | 8620 | 8630 | 8600 | 913 |
| 569 | 20230918 | 095100 | 1370696500 | 8620 | 8580 | 8620 | 8580 | 8414 |
| 570 | 20230918 | 095000 | 1298321050 | 8570 | 8530 | 8590 | 8530 | 3617 |
| 571 | 20230918 | 094900 | 1267346010 | 8540 | 8550 | 8550 | 8530 | 877 |
| 572 | 20230918 | 094800 | 1259848050 | 8560 | 8560 | 8560 | 8560 | 33 |
| 573 | 20230918 | 094700 | 1259565570 | 8560 | 8560 | 8560 | 8530 | 677 |
| 574 | 20230918 | 094600 | 1253782550 | 8560 | 8520 | 8560 | 8520 | 4463 |
| 575 | 20230918 | 094500 | 1215671880 | 8520 | 8540 | 8540 | 8500 | 6762 |
| 576 | 20230918 | 094400 | 1158100830 | 8540 | 8550 | 8550 | 8540 | 500 |
| 577 | 20230918 | 094300 | 1153830720 | 8540 | 8550 | 8550 | 8540 | 1376 |
| 578 | 20230918 | 094200 | 1142066560 | 8560 | 8550 | 8560 | 8550 | 1345 |
| 579 | 20230918 | 094100 | 1130566420 | 8550 | 8560 | 8560 | 8550 | 2470 |
| 580 | 20230918 | 094000 | 1109441370 | 8560 | 8580 | 8580 | 8550 | 2699 |
| 581 | 20230918 | 093900 | 1086328410 | 8560 | 8550 | 8560 | 8550 | 2520 |
| 582 | 20230918 | 093800 | 1064757400 | 8550 | 8560 | 8560 | 8530 | 1892 |
| 583 | 20230918 | 093700 | 1048605490 | 8560 | 8550 | 8560 | 8540 | 2101 |
| 584 | 20230918 | 093600 | 1030652720 | 8550 | 8550 | 8560 | 8540 | 771 |
| 585 | 20230918 | 093500 | 1024063240 | 8560 | 8580 | 8580 | 8550 | 2724 |
| 586 | 20230918 | 093400 | 1000749190 | 8590 | 8610 | 8610 | 8570 | 2175 |
| 587 | 20230918 | 093300 | 982054890 | 8630 | 8630 | 8630 | 8630 | 50 |
| 588 | 20230918 | 093200 | 981623390 | 8630 | 8610 | 8630 | 8610 | 124 |
| 589 | 20230918 | 093100 | 980555730 | 8600 | 8600 | 8630 | 8600 | 2723 |
| 590 | 20230918 | 093000 | 957114830 | 8570 | 8600 | 8600 | 8570 | 220 |
| 591 | 20230918 | 092900 | 955225830 | 8590 | 8580 | 8590 | 8570 | 850 |
| 592 | 20230918 | 092800 | 947925640 | 8580 | 8560 | 8580 | 8560 | 495 |
| 593 | 20230918 | 092700 | 943681580 | 8560 | 8580 | 8580 | 8540 | 2339 |
| 594 | 20230918 | 092600 | 923639270 | 8580 | 8590 | 8590 | 8580 | 1289 |
| 595 | 20230918 | 092500 | 912573470 | 8590 | 8590 | 8590 | 8570 | 801 |
| 596 | 20230918 | 092400 | 905694630 | 8590 | 8580 | 8600 | 8580 | 2501 |
| 597 | 20230918 | 092300 | 884195670 | 8590 | 8570 | 8590 | 8570 | 534 |
| 598 | 20230918 | 092200 | 879608950 | 8570 | 8520 | 8570 | 8520 | 1437 |
| 599 | 20230918 | 092100 | 867322240 | 8520 | 8540 | 8570 | 8520 | 2554 |
| 600 | 20230918 | 092000 | 845545280 | 8530 | 8560 | 8590 | 8500 | 13263 |
| 601 | 20230918 | 091900 | 732457920 | 8550 | 8590 | 8590 | 8550 | 8960 |
| 602 | 20230918 | 091800 | 655702620 | 8600 | 8590 | 8600 | 8580 | 893 |
| 603 | 20230918 | 091700 | 648038160 | 8590 | 8610 | 8610 | 8580 | 4886 |
| 604 | 20230918 | 091600 | 606028590 | 8620 | 8650 | 8650 | 8620 | 2651 |
| 605 | 20230918 | 091500 | 583170960 | 8620 | 8640 | 8650 | 8620 | 1635 |
| 606 | 20230918 | 091400 | 569056560 | 8650 | 8660 | 8680 | 8650 | 725 |
| 607 | 20230918 | 091300 | 562778100 | 8690 | 8630 | 8690 | 8610 | 6364 |
| 608 | 20230918 | 091200 | 507803150 | 8620 | 8610 | 8620 | 8600 | 3863 |
| 609 | 20230918 | 091100 | 474562880 | 8600 | 8640 | 8660 | 8600 | 14736 |
| 610 | 20230918 | 091000 | 347550200 | 8650 | 8670 | 8690 | 8650 | 2302 |
| 611 | 20230918 | 090900 | 327625180 | 8650 | 8650 | 8650 | 8640 | 3190 |
| 612 | 20230918 | 090800 | 300033180 | 8640 | 8650 | 8650 | 8630 | 5006 |
| 613 | 20230918 | 090700 | 256773150 | 8660 | 8700 | 8700 | 8660 | 1768 |
| 614 | 20230918 | 090600 | 241459920 | 8680 | 8710 | 8710 | 8680 | 3340 |
| 615 | 20230918 | 090500 | 212438320 | 8710 | 8750 | 8750 | 8710 | 1132 |
| 616 | 20230918 | 090400 | 202577010 | 8720 | 8730 | 8760 | 8720 | 1511 |
| 617 | 20230918 | 090300 | 189359940 | 8710 | 8710 | 8750 | 8710 | 2763 |
| 618 | 20230918 | 090200 | 165265930 | 8700 | 8730 | 8740 | 8700 | 3138 |
| 619 | 20230918 | 090100 | 137920480 | 8720 | 8630 | 8740 | 8630 | 807 |
| 620 | 20230918 | 090000 | 130922020 | 8640 | 8830 | 8830 | 8620 | 14274 |