28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 8245 |
| 3 | 20230921 | 183400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 4 | 20230921 | 183300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 5 | 20230921 | 183200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 6 | 20230921 | 183100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 7 | 20230921 | 183000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 8 | 20230921 | 182900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 9 | 20230921 | 182800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 10 | 20230921 | 182700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 11 | 20230921 | 182600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 12 | 20230921 | 182500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 13 | 20230921 | 182400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 14 | 20230921 | 182300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 15 | 20230921 | 182200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 16 | 20230921 | 182100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 17 | 20230921 | 182000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 18 | 20230921 | 181900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 19 | 20230921 | 181800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 20 | 20230921 | 181700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 21 | 20230921 | 181600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 22 | 20230921 | 181500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 23 | 20230921 | 181400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 24 | 20230921 | 181300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 25 | 20230921 | 181200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 26 | 20230921 | 181100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 27 | 20230921 | 181000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 28 | 20230921 | 180900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 29 | 20230921 | 180800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 30 | 20230921 | 180700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 31 | 20230921 | 180600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 32 | 20230921 | 180500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 8245 |
| 33 | 20230921 | 180400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 34 | 20230921 | 180300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 35 | 20230921 | 180200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 36 | 20230921 | 180100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 37 | 20230921 | 180000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 38 | 20230921 | 175900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 39 | 20230921 | 175800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 40 | 20230921 | 175700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 41 | 20230921 | 175600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 42 | 20230921 | 175500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 43 | 20230921 | 175400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 44 | 20230921 | 175300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 45 | 20230921 | 175200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 46 | 20230921 | 175100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 47 | 20230921 | 175000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 48 | 20230921 | 174900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 49 | 20230921 | 174800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 50 | 20230921 | 174700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 51 | 20230921 | 174600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 52 | 20230921 | 174500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 53 | 20230921 | 174400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 54 | 20230921 | 174300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 55 | 20230921 | 174200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 56 | 20230921 | 174100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 57 | 20230921 | 174000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 58 | 20230921 | 173900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 59 | 20230921 | 173800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 60 | 20230921 | 173700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 61 | 20230921 | 173600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 62 | 20230921 | 173500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 8245 |
| 63 | 20230921 | 173400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 64 | 20230921 | 173300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 65 | 20230921 | 173200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 66 | 20230921 | 173100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 67 | 20230921 | 173000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 68 | 20230921 | 172900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 69 | 20230921 | 172800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 70 | 20230921 | 172700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 71 | 20230921 | 172600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 72 | 20230921 | 172500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 73 | 20230921 | 172400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 74 | 20230921 | 172300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 75 | 20230921 | 172200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 76 | 20230921 | 172100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 77 | 20230921 | 172000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 78 | 20230921 | 171900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 79 | 20230921 | 171800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 80 | 20230921 | 171700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 81 | 20230921 | 171600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 82 | 20230921 | 171500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 83 | 20230921 | 171400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 84 | 20230921 | 171300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 85 | 20230921 | 171200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 86 | 20230921 | 171100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 87 | 20230921 | 171000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 88 | 20230921 | 170900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 89 | 20230921 | 170800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 90 | 20230921 | 170700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 91 | 20230921 | 170600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 92 | 20230921 | 170500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 8245 |
| 93 | 20230921 | 170400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 94 | 20230921 | 170300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 95 | 20230921 | 170200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 96 | 20230921 | 170100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 97 | 20230921 | 170000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 98 | 20230921 | 165900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 99 | 20230921 | 165800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 100 | 20230921 | 165700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 101 | 20230921 | 165600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 102 | 20230921 | 165500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 103 | 20230921 | 165400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 104 | 20230921 | 165300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 105 | 20230921 | 165200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 106 | 20230921 | 165100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 107 | 20230921 | 165000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 108 | 20230921 | 164900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 109 | 20230921 | 164800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 110 | 20230921 | 164700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 111 | 20230921 | 164600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 112 | 20230921 | 164500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 113 | 20230921 | 164400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 114 | 20230921 | 164300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 115 | 20230921 | 164200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 116 | 20230921 | 164100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 117 | 20230921 | 164000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 118 | 20230921 | 163900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 119 | 20230921 | 163800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 120 | 20230921 | 163700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 121 | 20230921 | 163600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 122 | 20230921 | 163500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 8245 |
| 123 | 20230921 | 163400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 124 | 20230921 | 163300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 125 | 20230921 | 163200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 126 | 20230921 | 163100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 127 | 20230921 | 163000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 128 | 20230921 | 162900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 129 | 20230921 | 162800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 130 | 20230921 | 162700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 131 | 20230921 | 162600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 132 | 20230921 | 162500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 133 | 20230921 | 162400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 134 | 20230921 | 162300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 135 | 20230921 | 162200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 136 | 20230921 | 162100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 137 | 20230921 | 162000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 138 | 20230921 | 161900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 139 | 20230921 | 161800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 140 | 20230921 | 161700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 141 | 20230921 | 161600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 142 | 20230921 | 161500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 143 | 20230921 | 161400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 144 | 20230921 | 161300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 145 | 20230921 | 161200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 146 | 20230921 | 161100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 147 | 20230921 | 161000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 148 | 20230921 | 160900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 149 | 20230921 | 160800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 150 | 20230921 | 160700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 151 | 20230921 | 160600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 152 | 20230921 | 160500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 8245 |
| 153 | 20230921 | 160400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 154 | 20230921 | 160300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 155 | 20230921 | 160200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 156 | 20230921 | 160100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 157 | 20230921 | 160000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 158 | 20230921 | 155900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 159 | 20230921 | 155800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 160 | 20230921 | 155700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 161 | 20230921 | 155600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 162 | 20230921 | 155500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 163 | 20230921 | 155400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 164 | 20230921 | 155300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 165 | 20230921 | 155200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 166 | 20230921 | 155100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 167 | 20230921 | 155000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 168 | 20230921 | 154900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 169 | 20230921 | 154800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 170 | 20230921 | 154700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 171 | 20230921 | 154600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 172 | 20230921 | 154500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 173 | 20230921 | 154400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 174 | 20230921 | 154300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 175 | 20230921 | 154200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 176 | 20230921 | 154100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 177 | 20230921 | 154000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 178 | 20230921 | 153900 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 179 | 20230921 | 153800 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 180 | 20230921 | 153700 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 181 | 20230921 | 153600 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 182 | 20230921 | 153500 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 8245 |
| 183 | 20230921 | 153400 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 184 | 20230921 | 153300 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 185 | 20230921 | 153200 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 186 | 20230921 | 153100 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 0 |
| 187 | 20230921 | 153000 | 2231409860 | 8300 | 8300 | 8300 | 8300 | 8245 |
| 188 | 20230921 | 152900 | 2162976360 | 8300 | 8300 | 8300 | 8300 | 0 |
| 189 | 20230921 | 152800 | 2162976360 | 8300 | 8300 | 8300 | 8300 | 0 |
| 190 | 20230921 | 152700 | 2162976360 | 8300 | 8300 | 8300 | 8300 | 0 |
| 191 | 20230921 | 152600 | 2162976360 | 8300 | 8300 | 8300 | 8300 | 0 |
| 192 | 20230921 | 152500 | 2162976360 | 8300 | 8300 | 8300 | 8300 | 0 |
| 193 | 20230921 | 152400 | 2162976360 | 8300 | 8300 | 8300 | 8300 | 0 |
| 194 | 20230921 | 152300 | 2162976360 | 8300 | 8300 | 8300 | 8300 | 0 |
| 195 | 20230921 | 152200 | 2162976360 | 8300 | 8300 | 8300 | 8300 | 0 |
| 196 | 20230921 | 152100 | 2162976360 | 8300 | 8300 | 8300 | 8300 | 0 |
| 197 | 20230921 | 152000 | 2162976360 | 8300 | 8300 | 8300 | 8300 | 0 |
| 198 | 20230921 | 151900 | 2162976360 | 8300 | 8300 | 8300 | 8300 | 51 |
| 199 | 20230921 | 151800 | 2162553060 | 8300 | 8300 | 8310 | 8300 | 162 |
| 200 | 20230921 | 151700 | 2161208450 | 8300 | 8310 | 8310 | 8300 | 1515 |
| 201 | 20230921 | 151600 | 2148619500 | 8320 | 8310 | 8320 | 8310 | 130 |
| 202 | 20230921 | 151500 | 2147539100 | 8310 | 8310 | 8310 | 8310 | 48 |
| 203 | 20230921 | 151400 | 2147140220 | 8310 | 8320 | 8320 | 8310 | 1234 |
| 204 | 20230921 | 151300 | 2136882900 | 8320 | 8310 | 8320 | 8310 | 519 |
| 205 | 20230921 | 151200 | 2132569530 | 8320 | 8320 | 8320 | 8310 | 78 |
| 206 | 20230921 | 151100 | 2131921070 | 8320 | 8310 | 8320 | 8310 | 478 |
| 207 | 20230921 | 151000 | 2127948860 | 8310 | 8300 | 8310 | 8300 | 5428 |
| 208 | 20230921 | 150900 | 2082845280 | 8300 | 8300 | 8300 | 8300 | 410 |
| 209 | 20230921 | 150800 | 2079442280 | 8300 | 8300 | 8300 | 8300 | 241 |
| 210 | 20230921 | 150700 | 2077441980 | 8300 | 8300 | 8300 | 8300 | 523 |
| 211 | 20230921 | 150600 | 2073101080 | 8310 | 8300 | 8310 | 8300 | 942 |
| 212 | 20230921 | 150500 | 2065282470 | 8300 | 8300 | 8300 | 8290 | 654 |
| 213 | 20230921 | 150400 | 2059859270 | 8300 | 8300 | 8300 | 8300 | 0 |
| 214 | 20230921 | 150300 | 2059859270 | 8300 | 8300 | 8300 | 8300 | 499 |
| 215 | 20230921 | 150200 | 2055717570 | 8290 | 8290 | 8290 | 8290 | 274 |
| 216 | 20230921 | 150100 | 2053446110 | 8300 | 8300 | 8300 | 8300 | 13 |
| 217 | 20230921 | 150000 | 2053338210 | 8290 | 8300 | 8300 | 8290 | 1020 |
| 218 | 20230921 | 145900 | 2044873850 | 8300 | 8300 | 8310 | 8300 | 176 |
| 219 | 20230921 | 145800 | 2043412760 | 8300 | 8300 | 8300 | 8300 | 11 |
| 220 | 20230921 | 145700 | 2043321460 | 8300 | 8310 | 8310 | 8300 | 112 |
| 221 | 20230921 | 145600 | 2042391290 | 8310 | 8300 | 8310 | 8300 | 399 |
| 222 | 20230921 | 145500 | 2039079520 | 8290 | 8300 | 8300 | 8290 | 59 |
| 223 | 20230921 | 145400 | 2038589960 | 8310 | 8300 | 8310 | 8300 | 523 |
| 224 | 20230921 | 145300 | 2034244560 | 8300 | 8300 | 8310 | 8300 | 635 |
| 225 | 20230921 | 145200 | 2028973910 | 8310 | 8310 | 8310 | 8310 | 7 |
| 226 | 20230921 | 145100 | 2028915740 | 8310 | 8310 | 8310 | 8310 | 7 |
| 227 | 20230921 | 145000 | 2028857570 | 8310 | 8300 | 8310 | 8300 | 72 |
| 228 | 20230921 | 144900 | 2028259750 | 8310 | 8300 | 8310 | 8300 | 5768 |
| 229 | 20230921 | 144800 | 1980337190 | 8310 | 8310 | 8310 | 8300 | 408 |
| 230 | 20230921 | 144700 | 1976950710 | 8310 | 8310 | 8310 | 8300 | 1952 |
| 231 | 20230921 | 144600 | 1960730590 | 8320 | 8320 | 8320 | 8320 | 886 |
| 232 | 20230921 | 144500 | 1953359070 | 8320 | 8310 | 8320 | 8310 | 544 |
| 233 | 20230921 | 144400 | 1948837470 | 8320 | 8320 | 8320 | 8300 | 402 |
| 234 | 20230921 | 144300 | 1945500430 | 8300 | 8300 | 8300 | 8300 | 0 |
| 235 | 20230921 | 144200 | 1945500430 | 8300 | 8300 | 8310 | 8300 | 3278 |
| 236 | 20230921 | 144100 | 1918292960 | 8300 | 8300 | 8300 | 8300 | 15 |
| 237 | 20230921 | 144000 | 1918168460 | 8300 | 8300 | 8300 | 8300 | 7 |
| 238 | 20230921 | 143900 | 1918110360 | 8300 | 8300 | 8300 | 8300 | 20 |
| 239 | 20230921 | 143800 | 1917944360 | 8300 | 8290 | 8300 | 8290 | 110 |
| 240 | 20230921 | 143700 | 1917032360 | 8280 | 8290 | 8310 | 8280 | 60 |
| 241 | 20230921 | 143600 | 1916535250 | 8280 | 8310 | 8310 | 8280 | 136 |
| 242 | 20230921 | 143500 | 1915409020 | 8310 | 8310 | 8310 | 8310 | 17 |
| 243 | 20230921 | 143400 | 1915267750 | 8300 | 8320 | 8320 | 8300 | 24 |
| 244 | 20230921 | 143300 | 1915068450 | 8320 | 8310 | 8320 | 8310 | 4481 |
| 245 | 20230921 | 143200 | 1877831190 | 8310 | 8310 | 8310 | 8310 | 18 |
| 246 | 20230921 | 143100 | 1877681610 | 8300 | 8300 | 8300 | 8300 | 15 |
| 247 | 20230921 | 143000 | 1877557110 | 8310 | 8310 | 8310 | 8310 | 20 |
| 248 | 20230921 | 142900 | 1877390910 | 8310 | 8310 | 8310 | 8310 | 11 |
| 249 | 20230921 | 142800 | 1877299500 | 8310 | 8300 | 8310 | 8270 | 7750 |
| 250 | 20230921 | 142700 | 1813169580 | 8300 | 8310 | 8310 | 8300 | 70 |
| 251 | 20230921 | 142600 | 1812587960 | 8310 | 8310 | 8310 | 8310 | 60 |
| 252 | 20230921 | 142500 | 1812089360 | 8310 | 8290 | 8310 | 8280 | 104 |
| 253 | 20230921 | 142400 | 1811226860 | 8290 | 8300 | 8310 | 8290 | 43 |
| 254 | 20230921 | 142300 | 1810870010 | 8310 | 8290 | 8310 | 8290 | 107 |
| 255 | 20230921 | 142200 | 1809982380 | 8290 | 8290 | 8290 | 8290 | 922 |
| 256 | 20230921 | 142100 | 1802339000 | 8280 | 8290 | 8290 | 8280 | 679 |
| 257 | 20230921 | 142000 | 1796711650 | 8290 | 8300 | 8300 | 8290 | 422 |
| 258 | 20230921 | 141900 | 1793213200 | 8300 | 8300 | 8300 | 8300 | 1 |
| 259 | 20230921 | 141800 | 1793204900 | 8310 | 8310 | 8310 | 8310 | 31 |
| 260 | 20230921 | 141700 | 1792947290 | 8310 | 8310 | 8310 | 8310 | 4 |
| 261 | 20230921 | 141600 | 1792914050 | 8310 | 8300 | 8310 | 8290 | 366 |
| 262 | 20230921 | 141500 | 1789879240 | 8310 | 8310 | 8310 | 8310 | 32 |
| 263 | 20230921 | 141400 | 1789613320 | 8310 | 8310 | 8310 | 8310 | 0 |
| 264 | 20230921 | 141300 | 1789613320 | 8310 | 8290 | 8310 | 8290 | 29 |
| 265 | 20230921 | 141200 | 1789372770 | 8290 | 8290 | 8290 | 8290 | 16 |
| 266 | 20230921 | 141100 | 1789240130 | 8290 | 8290 | 8290 | 8290 | 21 |
| 267 | 20230921 | 141000 | 1789066040 | 8290 | 8290 | 8290 | 8290 | 15 |
| 268 | 20230921 | 140900 | 1788941690 | 8290 | 8290 | 8290 | 8290 | 41 |
| 269 | 20230921 | 140800 | 1788601800 | 8290 | 8290 | 8290 | 8280 | 198 |
| 270 | 20230921 | 140700 | 1786961280 | 8280 | 8290 | 8290 | 8280 | 19 |
| 271 | 20230921 | 140600 | 1786803870 | 8290 | 8290 | 8290 | 8290 | 23 |
| 272 | 20230921 | 140500 | 1786613200 | 8290 | 8290 | 8290 | 8290 | 50 |
| 273 | 20230921 | 140400 | 1786198700 | 8290 | 8290 | 8290 | 8280 | 151 |
| 274 | 20230921 | 140300 | 1784948270 | 8290 | 8290 | 8290 | 8290 | 27 |
| 275 | 20230921 | 140200 | 1784724440 | 8280 | 8280 | 8280 | 8280 | 121 |
| 276 | 20230921 | 140100 | 1783722560 | 8290 | 8290 | 8290 | 8290 | 23 |
| 277 | 20230921 | 140000 | 1783531890 | 8280 | 8290 | 8290 | 8280 | 119 |
| 278 | 20230921 | 135900 | 1782546400 | 8280 | 8290 | 8290 | 8280 | 20 |
| 279 | 20230921 | 135800 | 1782380630 | 8290 | 8290 | 8290 | 8290 | 42 |
| 280 | 20230921 | 135700 | 1782032450 | 8290 | 8290 | 8290 | 8290 | 16 |
| 281 | 20230921 | 135600 | 1781899810 | 8300 | 8280 | 8300 | 8280 | 336 |
| 282 | 20230921 | 135500 | 1779117190 | 8300 | 8290 | 8300 | 8280 | 18 |
| 283 | 20230921 | 135400 | 1778967900 | 8300 | 8290 | 8300 | 8290 | 15 |
| 284 | 20230921 | 135300 | 1778843420 | 8280 | 8300 | 8300 | 8280 | 120 |
| 285 | 20230921 | 135200 | 1777848680 | 8300 | 8300 | 8300 | 8300 | 8 |
| 286 | 20230921 | 135100 | 1777782280 | 8300 | 8300 | 8300 | 8300 | 24 |
| 287 | 20230921 | 135000 | 1777583080 | 8280 | 8280 | 8280 | 8280 | 570 |
| 288 | 20230921 | 134900 | 1772863480 | 8300 | 8300 | 8300 | 8280 | 70 |
| 289 | 20230921 | 134800 | 1772282680 | 8300 | 8310 | 8310 | 8300 | 22 |
| 290 | 20230921 | 134700 | 1772099920 | 8310 | 8310 | 8310 | 8310 | 57 |
| 291 | 20230921 | 134600 | 1771626250 | 8310 | 8290 | 8310 | 8280 | 723 |
| 292 | 20230921 | 134500 | 1765637220 | 8310 | 8320 | 8320 | 8300 | 90 |
| 293 | 20230921 | 134400 | 1764889930 | 8320 | 8320 | 8320 | 8320 | 7 |
| 294 | 20230921 | 134300 | 1764831690 | 8330 | 8330 | 8330 | 8330 | 8 |
| 295 | 20230921 | 134200 | 1764765050 | 8330 | 8320 | 8330 | 8320 | 25 |
| 296 | 20230921 | 134100 | 1764556810 | 8320 | 8300 | 8320 | 8300 | 452 |
| 297 | 20230921 | 134000 | 1760803720 | 8300 | 8300 | 8300 | 8300 | 214 |
| 298 | 20230921 | 133900 | 1759027520 | 8300 | 8300 | 8300 | 8300 | 69 |
| 299 | 20230921 | 133800 | 1758454820 | 8300 | 8290 | 8300 | 8280 | 954 |
| 300 | 20230921 | 133700 | 1750547030 | 8290 | 8290 | 8290 | 8290 | 47 |
| 301 | 20230921 | 133600 | 1750157400 | 8290 | 8280 | 8290 | 8280 | 706 |
| 302 | 20230921 | 133500 | 1744311590 | 8280 | 8270 | 8280 | 8270 | 797 |
| 303 | 20230921 | 133400 | 1737720250 | 8270 | 8270 | 8270 | 8260 | 40 |
| 304 | 20230921 | 133300 | 1737389660 | 8270 | 8280 | 8280 | 8270 | 191 |
| 305 | 20230921 | 133200 | 1735808980 | 8260 | 8260 | 8270 | 8260 | 448 |
| 306 | 20230921 | 133100 | 1732106050 | 8270 | 8270 | 8270 | 8270 | 155 |
| 307 | 20230921 | 133000 | 1730824200 | 8270 | 8280 | 8280 | 8270 | 103 |
| 308 | 20230921 | 132900 | 1729971370 | 8270 | 8280 | 8280 | 8270 | 29 |
| 309 | 20230921 | 132800 | 1729731260 | 8280 | 8260 | 8280 | 8260 | 219 |
| 310 | 20230921 | 132700 | 1727920090 | 8260 | 8260 | 8270 | 8260 | 252 |
| 311 | 20230921 | 132600 | 1725838390 | 8260 | 8280 | 8280 | 8260 | 1557 |
| 312 | 20230921 | 132500 | 1712977170 | 8260 | 8260 | 8260 | 8260 | 0 |
| 313 | 20230921 | 132400 | 1712977170 | 8260 | 8270 | 8270 | 8260 | 1032 |
| 314 | 20230921 | 132300 | 1704452840 | 8260 | 8280 | 8280 | 8260 | 3523 |
| 315 | 20230921 | 132200 | 1675314440 | 8270 | 8280 | 8280 | 8270 | 534 |
| 316 | 20230921 | 132100 | 1670898010 | 8280 | 8280 | 8280 | 8270 | 74 |
| 317 | 20230921 | 132000 | 1670285880 | 8290 | 8290 | 8290 | 8290 | 11 |
| 318 | 20230921 | 131900 | 1670194690 | 8290 | 8290 | 8290 | 8290 | 70 |
| 319 | 20230921 | 131800 | 1669614390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 320 | 20230921 | 131700 | 1669614390 | 8290 | 8290 | 8290 | 8290 | 152 |
| 321 | 20230921 | 131600 | 1668354310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 322 | 20230921 | 131500 | 1668354310 | 8290 | 8290 | 8290 | 8290 | 100 |
| 323 | 20230921 | 131400 | 1667525310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 324 | 20230921 | 131300 | 1667525310 | 8290 | 8290 | 8290 | 8270 | 2944 |
| 325 | 20230921 | 131200 | 1643175540 | 8270 | 8270 | 8270 | 8270 | 466 |
| 326 | 20230921 | 131100 | 1639321720 | 8270 | 8290 | 8290 | 8270 | 1425 |
| 327 | 20230921 | 131000 | 1627526570 | 8290 | 8290 | 8290 | 8290 | 10 |
| 328 | 20230921 | 130900 | 1627443670 | 8290 | 8300 | 8300 | 8290 | 137 |
| 329 | 20230921 | 130800 | 1626307880 | 8300 | 8310 | 8310 | 8300 | 3 |
| 330 | 20230921 | 130700 | 1626282970 | 8280 | 8280 | 8280 | 8280 | 0 |
| 331 | 20230921 | 130600 | 1626282970 | 8280 | 8280 | 8280 | 8280 | 319 |
| 332 | 20230921 | 130500 | 1623641650 | 8290 | 8280 | 8310 | 8280 | 1094 |
| 333 | 20230921 | 130400 | 1614576110 | 8280 | 8280 | 8280 | 8280 | 420 |
| 334 | 20230921 | 130300 | 1611098510 | 8280 | 8280 | 8290 | 8280 | 540 |
| 335 | 20230921 | 130200 | 1606624110 | 8290 | 8300 | 8300 | 8290 | 1633 |
| 336 | 20230921 | 130100 | 1593086330 | 8300 | 8300 | 8300 | 8300 | 2 |
| 337 | 20230921 | 130000 | 1593069730 | 8300 | 8300 | 8300 | 8300 | 125 |
| 338 | 20230921 | 125900 | 1592032230 | 8300 | 8300 | 8310 | 8300 | 215 |
| 339 | 20230921 | 125800 | 1590247630 | 8300 | 8290 | 8300 | 8290 | 314 |
| 340 | 20230921 | 125700 | 1587642780 | 8290 | 8290 | 8290 | 8290 | 40 |
| 341 | 20230921 | 125600 | 1587311180 | 8290 | 8290 | 8290 | 8290 | 26 |
| 342 | 20230921 | 125500 | 1587095640 | 8290 | 8290 | 8290 | 8290 | 2899 |
| 343 | 20230921 | 125400 | 1563062930 | 8300 | 8290 | 8300 | 8290 | 70 |
| 344 | 20230921 | 125300 | 1562482430 | 8300 | 8300 | 8300 | 8300 | 80 |
| 345 | 20230921 | 125200 | 1561818430 | 8300 | 8300 | 8300 | 8300 | 6 |
| 346 | 20230921 | 125100 | 1561768630 | 8300 | 8290 | 8300 | 8290 | 4 |
| 347 | 20230921 | 125000 | 1561735460 | 8300 | 8330 | 8330 | 8300 | 328 |
| 348 | 20230921 | 124900 | 1559012910 | 8330 | 8330 | 8330 | 8330 | 0 |
| 349 | 20230921 | 124800 | 1559012910 | 8330 | 8300 | 8330 | 8290 | 321 |
| 350 | 20230921 | 124700 | 1556349880 | 8300 | 8290 | 8300 | 8290 | 80 |
| 351 | 20230921 | 124600 | 1555686380 | 8290 | 8330 | 8330 | 8290 | 403 |
| 352 | 20230921 | 124500 | 1552345460 | 8330 | 8300 | 8330 | 8290 | 2126 |
| 353 | 20230921 | 124400 | 1534711240 | 8300 | 8300 | 8300 | 8300 | 2 |
| 354 | 20230921 | 124300 | 1534694640 | 8320 | 8330 | 8330 | 8320 | 436 |
| 355 | 20230921 | 124200 | 1531067090 | 8340 | 8340 | 8340 | 8340 | 0 |
| 356 | 20230921 | 124100 | 1531067090 | 8340 | 8320 | 8340 | 8320 | 602 |
| 357 | 20230921 | 124000 | 1526057770 | 8320 | 8300 | 8320 | 8300 | 5212 |
| 358 | 20230921 | 123900 | 1482705630 | 8290 | 8290 | 8290 | 8290 | 0 |
| 359 | 20230921 | 123800 | 1482705630 | 8290 | 8310 | 8310 | 8290 | 309 |
| 360 | 20230921 | 123700 | 1480138020 | 8310 | 8310 | 8310 | 8310 | 0 |
| 361 | 20230921 | 123600 | 1480138020 | 8310 | 8290 | 8310 | 8290 | 166 |
| 362 | 20230921 | 123500 | 1478761860 | 8290 | 8290 | 8290 | 8290 | 0 |
| 363 | 20230921 | 123400 | 1478761860 | 8290 | 8290 | 8290 | 8290 | 1635 |
| 364 | 20230921 | 123300 | 1465207710 | 8290 | 8300 | 8300 | 8290 | 1749 |
| 365 | 20230921 | 123200 | 1450692330 | 8310 | 8310 | 8310 | 8310 | 0 |
| 366 | 20230921 | 123100 | 1450692330 | 8310 | 8300 | 8310 | 8300 | 40 |
| 367 | 20230921 | 123000 | 1450360230 | 8310 | 8310 | 8310 | 8310 | 10 |
| 368 | 20230921 | 122900 | 1450277130 | 8310 | 8310 | 8310 | 8310 | 3 |
| 369 | 20230921 | 122800 | 1450252200 | 8310 | 8310 | 8310 | 8310 | 20 |
| 370 | 20230921 | 122700 | 1450086000 | 8300 | 8300 | 8300 | 8300 | 1 |
| 371 | 20230921 | 122600 | 1450077700 | 8300 | 8300 | 8300 | 8300 | 2 |
| 372 | 20230921 | 122500 | 1450061100 | 8300 | 8300 | 8300 | 8300 | 0 |
| 373 | 20230921 | 122400 | 1450061100 | 8300 | 8290 | 8300 | 8290 | 588 |
| 374 | 20230921 | 122300 | 1445186510 | 8290 | 8290 | 8290 | 8290 | 1 |
| 375 | 20230921 | 122200 | 1445178220 | 8280 | 8280 | 8280 | 8280 | 466 |
| 376 | 20230921 | 122100 | 1441319740 | 8280 | 8280 | 8290 | 8280 | 19 |
| 377 | 20230921 | 122000 | 1441162270 | 8280 | 8290 | 8290 | 8280 | 794 |
| 378 | 20230921 | 121900 | 1434587910 | 8290 | 8280 | 8290 | 8280 | 578 |
| 379 | 20230921 | 121800 | 1429802050 | 8280 | 8290 | 8290 | 8280 | 228 |
| 380 | 20230921 | 121700 | 1427913930 | 8290 | 8290 | 8290 | 8280 | 332 |
| 381 | 20230921 | 121600 | 1425162950 | 8280 | 8290 | 8290 | 8280 | 111 |
| 382 | 20230921 | 121500 | 1424243760 | 8290 | 8290 | 8290 | 8290 | 1023 |
| 383 | 20230921 | 121400 | 1415763090 | 8290 | 8290 | 8290 | 8290 | 100 |
| 384 | 20230921 | 121300 | 1414934090 | 8290 | 8290 | 8290 | 8290 | 0 |
| 385 | 20230921 | 121200 | 1414934090 | 8290 | 8290 | 8290 | 8290 | 10 |
| 386 | 20230921 | 121100 | 1414851190 | 8290 | 8290 | 8290 | 8290 | 13 |
| 387 | 20230921 | 121000 | 1414743420 | 8280 | 8280 | 8280 | 8280 | 125 |
| 388 | 20230921 | 120900 | 1413708420 | 8280 | 8280 | 8280 | 8280 | 0 |
| 389 | 20230921 | 120800 | 1413708420 | 8280 | 8280 | 8280 | 8280 | 30 |
| 390 | 20230921 | 120700 | 1413460020 | 8280 | 8280 | 8280 | 8280 | 216 |
| 391 | 20230921 | 120600 | 1411671540 | 8280 | 8290 | 8290 | 8280 | 888 |
| 392 | 20230921 | 120500 | 1404314490 | 8290 | 8290 | 8290 | 8290 | 50 |
| 393 | 20230921 | 120400 | 1403899990 | 8290 | 8290 | 8290 | 8290 | 25 |
| 394 | 20230921 | 120300 | 1403692740 | 8280 | 8290 | 8290 | 8280 | 911 |
| 395 | 20230921 | 120200 | 1396149550 | 8290 | 8290 | 8290 | 8280 | 154 |
| 396 | 20230921 | 120100 | 1394873740 | 8290 | 8290 | 8290 | 8290 | 2602 |
| 397 | 20230921 | 120000 | 1373303160 | 8290 | 8300 | 8300 | 8290 | 558 |
| 398 | 20230921 | 115900 | 1368676860 | 8310 | 8300 | 8310 | 8300 | 11 |
| 399 | 20230921 | 115800 | 1368585550 | 8290 | 8310 | 8310 | 8290 | 8636 |
| 400 | 20230921 | 115700 | 1296909580 | 8310 | 8310 | 8310 | 8300 | 43 |
| 401 | 20230921 | 115600 | 1296552370 | 8310 | 8310 | 8320 | 8300 | 893 |
| 402 | 20230921 | 115500 | 1289132120 | 8310 | 8310 | 8320 | 8310 | 3028 |
| 403 | 20230921 | 115400 | 1263969190 | 8320 | 8320 | 8320 | 8320 | 55 |
| 404 | 20230921 | 115300 | 1263511590 | 8320 | 8320 | 8320 | 8310 | 61 |
| 405 | 20230921 | 115200 | 1263004380 | 8320 | 8320 | 8320 | 8320 | 97 |
| 406 | 20230921 | 115100 | 1262197340 | 8320 | 8310 | 8320 | 8310 | 14 |
| 407 | 20230921 | 115000 | 1262080900 | 8310 | 8320 | 8320 | 8310 | 3372 |
| 408 | 20230921 | 114900 | 1234026900 | 8320 | 8320 | 8320 | 8320 | 12 |
| 409 | 20230921 | 114800 | 1233927060 | 8320 | 8320 | 8320 | 8320 | 118 |
| 410 | 20230921 | 114700 | 1232945300 | 8320 | 8320 | 8320 | 8320 | 31 |
| 411 | 20230921 | 114600 | 1232687380 | 8330 | 8320 | 8330 | 8320 | 20 |
| 412 | 20230921 | 114500 | 1232520860 | 8320 | 8320 | 8320 | 8320 | 1 |
| 413 | 20230921 | 114400 | 1232512540 | 8320 | 8320 | 8320 | 8320 | 81 |
| 414 | 20230921 | 114300 | 1231838620 | 8320 | 8320 | 8320 | 8320 | 210 |
| 415 | 20230921 | 114200 | 1230091420 | 8320 | 8320 | 8320 | 8320 | 15 |
| 416 | 20230921 | 114100 | 1229966620 | 8310 | 8320 | 8320 | 8310 | 2086 |
| 417 | 20230921 | 114000 | 1212611120 | 8330 | 8330 | 8330 | 8330 | 7 |
| 418 | 20230921 | 113900 | 1212552810 | 8330 | 8330 | 8330 | 8330 | 1 |
| 419 | 20230921 | 113800 | 1212544480 | 8320 | 8320 | 8320 | 8320 | 1350 |
| 420 | 20230921 | 113700 | 1201312480 | 8330 | 8340 | 8340 | 8320 | 502 |
| 421 | 20230921 | 113600 | 1197126830 | 8320 | 8320 | 8340 | 8320 | 613 |
| 422 | 20230921 | 113500 | 1192021630 | 8320 | 8320 | 8320 | 8320 | 31 |
| 423 | 20230921 | 113400 | 1191763710 | 8330 | 8320 | 8340 | 8320 | 281 |
| 424 | 20230921 | 113300 | 1189423770 | 8320 | 8320 | 8320 | 8320 | 1 |
| 425 | 20230921 | 113200 | 1189415450 | 8320 | 8330 | 8330 | 8320 | 532 |
| 426 | 20230921 | 113100 | 1184984210 | 8330 | 8330 | 8330 | 8330 | 301 |
| 427 | 20230921 | 113000 | 1182476880 | 8330 | 8330 | 8330 | 8330 | 0 |
| 428 | 20230921 | 112900 | 1182476880 | 8330 | 8340 | 8360 | 8330 | 484 |
| 429 | 20230921 | 112800 | 1178442280 | 8340 | 8340 | 8340 | 8340 | 10 |
| 430 | 20230921 | 112700 | 1178358880 | 8350 | 8350 | 8350 | 8350 | 7 |
| 431 | 20230921 | 112600 | 1178300430 | 8350 | 8350 | 8350 | 8350 | 0 |
| 432 | 20230921 | 112500 | 1178300430 | 8350 | 8350 | 8350 | 8330 | 35 |
| 433 | 20230921 | 112400 | 1178008800 | 8330 | 8340 | 8340 | 8330 | 353 |
| 434 | 20230921 | 112300 | 1175068300 | 8330 | 8330 | 8330 | 8330 | 0 |
| 435 | 20230921 | 112200 | 1175068300 | 8330 | 8330 | 8330 | 8330 | 193 |
| 436 | 20230921 | 112100 | 1173460610 | 8330 | 8330 | 8330 | 8330 | 0 |
| 437 | 20230921 | 112000 | 1173460610 | 8330 | 8330 | 8330 | 8330 | 0 |
| 438 | 20230921 | 111900 | 1173460610 | 8330 | 8350 | 8350 | 8330 | 794 |
| 439 | 20230921 | 111800 | 1166844890 | 8350 | 8350 | 8350 | 8350 | 3 |
| 440 | 20230921 | 111700 | 1166819840 | 8350 | 8350 | 8350 | 8350 | 20 |
| 441 | 20230921 | 111600 | 1166652840 | 8340 | 8360 | 8360 | 8340 | 33 |
| 442 | 20230921 | 111500 | 1166377580 | 8340 | 8340 | 8340 | 8340 | 0 |
| 443 | 20230921 | 111400 | 1166377580 | 8340 | 8340 | 8340 | 8340 | 1 |
| 444 | 20230921 | 111300 | 1166369240 | 8340 | 8340 | 8340 | 8340 | 30 |
| 445 | 20230921 | 111200 | 1166119040 | 8340 | 8340 | 8340 | 8340 | 162 |
| 446 | 20230921 | 111100 | 1164767960 | 8340 | 8340 | 8340 | 8340 | 1 |
| 447 | 20230921 | 111000 | 1164759620 | 8330 | 8320 | 8330 | 8320 | 168 |
| 448 | 20230921 | 110900 | 1163360490 | 8320 | 8330 | 8330 | 8320 | 446 |
| 449 | 20230921 | 110800 | 1159646310 | 8330 | 8330 | 8330 | 8330 | 30 |
| 450 | 20230921 | 110700 | 1159396410 | 8330 | 8330 | 8330 | 8330 | 1033 |
| 451 | 20230921 | 110600 | 1150791520 | 8340 | 8340 | 8340 | 8340 | 6 |
| 452 | 20230921 | 110500 | 1150741480 | 8340 | 8340 | 8340 | 8340 | 778 |
| 453 | 20230921 | 110400 | 1144252960 | 8340 | 8340 | 8350 | 8340 | 438 |
| 454 | 20230921 | 110300 | 1140600030 | 8340 | 8340 | 8340 | 8340 | 15 |
| 455 | 20230921 | 110200 | 1140474930 | 8350 | 8340 | 8350 | 8340 | 231 |
| 456 | 20230921 | 110100 | 1138547080 | 8350 | 8350 | 8350 | 8350 | 332 |
| 457 | 20230921 | 110000 | 1135774880 | 8360 | 8360 | 8360 | 8360 | 21 |
| 458 | 20230921 | 105900 | 1135599320 | 8350 | 8360 | 8360 | 8350 | 119 |
| 459 | 20230921 | 105800 | 1134605550 | 8360 | 8350 | 8360 | 8350 | 531 |
| 460 | 20230921 | 105700 | 1130166700 | 8350 | 8360 | 8360 | 8350 | 585 |
| 461 | 20230921 | 105600 | 1125277410 | 8360 | 8360 | 8360 | 8360 | 90 |
| 462 | 20230921 | 105500 | 1124525010 | 8360 | 8360 | 8360 | 8360 | 27 |
| 463 | 20230921 | 105400 | 1124299290 | 8350 | 8350 | 8350 | 8350 | 81 |
| 464 | 20230921 | 105300 | 1123622940 | 8350 | 8350 | 8350 | 8350 | 452 |
| 465 | 20230921 | 105200 | 1119848740 | 8350 | 8350 | 8350 | 8350 | 303 |
| 466 | 20230921 | 105100 | 1117318690 | 8360 | 8360 | 8360 | 8360 | 4 |
| 467 | 20230921 | 105000 | 1117285250 | 8370 | 8370 | 8370 | 8370 | 104 |
| 468 | 20230921 | 104900 | 1116414770 | 8340 | 8340 | 8340 | 8340 | 0 |
| 469 | 20230921 | 104800 | 1116414770 | 8340 | 8370 | 8370 | 8340 | 631 |
| 470 | 20230921 | 104700 | 1111134230 | 8370 | 8370 | 8370 | 8370 | 122 |
| 471 | 20230921 | 104600 | 1110113090 | 8370 | 8330 | 8370 | 8330 | 251 |
| 472 | 20230921 | 104500 | 1108022220 | 8330 | 8330 | 8330 | 8330 | 31 |
| 473 | 20230921 | 104400 | 1107763990 | 8320 | 8320 | 8340 | 8320 | 1791 |
| 474 | 20230921 | 104300 | 1092845870 | 8320 | 8310 | 8320 | 8310 | 468 |
| 475 | 20230921 | 104200 | 1088955150 | 8310 | 8320 | 8320 | 8310 | 1088 |
| 476 | 20230921 | 104100 | 1079913840 | 8320 | 8320 | 8320 | 8320 | 317 |
| 477 | 20230921 | 104000 | 1077276400 | 8320 | 8320 | 8320 | 8320 | 498 |
| 478 | 20230921 | 103900 | 1073133040 | 8320 | 8320 | 8320 | 8320 | 154 |
| 479 | 20230921 | 103800 | 1071851760 | 8330 | 8330 | 8330 | 8330 | 242 |
| 480 | 20230921 | 103700 | 1069835900 | 8330 | 8330 | 8330 | 8330 | 0 |
| 481 | 20230921 | 103600 | 1069835900 | 8330 | 8330 | 8330 | 8330 | 32 |
| 482 | 20230921 | 103500 | 1069569340 | 8330 | 8330 | 8330 | 8330 | 31 |
| 483 | 20230921 | 103400 | 1069311110 | 8340 | 8320 | 8340 | 8320 | 109 |
| 484 | 20230921 | 103300 | 1068404150 | 8320 | 8320 | 8320 | 8310 | 1038 |
| 485 | 20230921 | 103200 | 1059768190 | 8320 | 8330 | 8330 | 8320 | 68 |
| 486 | 20230921 | 103100 | 1059202250 | 8330 | 8330 | 8340 | 8330 | 196 |
| 487 | 20230921 | 103000 | 1057569560 | 8340 | 8320 | 8340 | 8320 | 303 |
| 488 | 20230921 | 102900 | 1055047450 | 8320 | 8320 | 8320 | 8320 | 151 |
| 489 | 20230921 | 102800 | 1053791130 | 8320 | 8320 | 8330 | 8310 | 472 |
| 490 | 20230921 | 102700 | 1049864590 | 8320 | 8320 | 8320 | 8320 | 54 |
| 491 | 20230921 | 102600 | 1049415310 | 8310 | 8310 | 8320 | 8310 | 246 |
| 492 | 20230921 | 102500 | 1047370650 | 8310 | 8320 | 8320 | 8310 | 407 |
| 493 | 20230921 | 102400 | 1043986470 | 8310 | 8310 | 8320 | 8310 | 1571 |
| 494 | 20230921 | 102300 | 1030930240 | 8310 | 8310 | 8320 | 8310 | 505 |
| 495 | 20230921 | 102200 | 1026732690 | 8310 | 8330 | 8330 | 8310 | 7244 |
| 496 | 20230921 | 102100 | 966484390 | 8330 | 8330 | 8330 | 8330 | 211 |
| 497 | 20230921 | 102000 | 964726760 | 8330 | 8320 | 8330 | 8320 | 694 |
| 498 | 20230921 | 101900 | 958952560 | 8330 | 8330 | 8330 | 8320 | 480 |
| 499 | 20230921 | 101800 | 954957840 | 8330 | 8330 | 8340 | 8320 | 1182 |
| 500 | 20230921 | 101700 | 945110720 | 8320 | 8340 | 8340 | 8320 | 751 |
| 501 | 20230921 | 101600 | 938854700 | 8330 | 8330 | 8330 | 8330 | 1062 |
| 502 | 20230921 | 101500 | 930008240 | 8330 | 8330 | 8330 | 8330 | 66 |
| 503 | 20230921 | 101400 | 929458460 | 8330 | 8330 | 8340 | 8320 | 1244 |
| 504 | 20230921 | 101300 | 919097840 | 8330 | 8330 | 8330 | 8330 | 1330 |
| 505 | 20230921 | 101200 | 908018940 | 8330 | 8330 | 8340 | 8330 | 1950 |
| 506 | 20230921 | 101100 | 891771180 | 8340 | 8340 | 8340 | 8330 | 47 |
| 507 | 20230921 | 101000 | 891379510 | 8340 | 8340 | 8340 | 8340 | 201 |
| 508 | 20230921 | 100900 | 889703170 | 8340 | 8330 | 8340 | 8320 | 1512 |
| 509 | 20230921 | 100800 | 877113160 | 8320 | 8330 | 8330 | 8320 | 1708 |
| 510 | 20230921 | 100700 | 862888380 | 8330 | 8340 | 8340 | 8330 | 375 |
| 511 | 20230921 | 100600 | 859764020 | 8340 | 8340 | 8340 | 8330 | 3815 |
| 512 | 20230921 | 100500 | 827967020 | 8340 | 8360 | 8360 | 8340 | 3840 |
| 513 | 20230921 | 100400 | 795914030 | 8360 | 8360 | 8370 | 8350 | 342 |
| 514 | 20230921 | 100300 | 793055010 | 8360 | 8360 | 8360 | 8360 | 13 |
| 515 | 20230921 | 100200 | 792946330 | 8380 | 8350 | 8380 | 8350 | 431 |
| 516 | 20230921 | 100100 | 789336480 | 8350 | 8370 | 8370 | 8350 | 622 |
| 517 | 20230921 | 100000 | 784136660 | 8370 | 8370 | 8370 | 8370 | 1298 |
| 518 | 20230921 | 095900 | 773272400 | 8370 | 8360 | 8370 | 8360 | 950 |
| 519 | 20230921 | 095800 | 765321210 | 8360 | 8360 | 8360 | 8360 | 0 |
| 520 | 20230921 | 095700 | 765321210 | 8360 | 8360 | 8360 | 8360 | 139 |
| 521 | 20230921 | 095600 | 764159170 | 8350 | 8350 | 8350 | 8350 | 555 |
| 522 | 20230921 | 095500 | 759524920 | 8350 | 8350 | 8360 | 8350 | 37 |
| 523 | 20230921 | 095400 | 759215950 | 8350 | 8350 | 8350 | 8350 | 56 |
| 524 | 20230921 | 095300 | 758748350 | 8360 | 8360 | 8360 | 8350 | 128 |
| 525 | 20230921 | 095200 | 757678320 | 8360 | 8370 | 8370 | 8360 | 357 |
| 526 | 20230921 | 095100 | 754692300 | 8370 | 8370 | 8370 | 8370 | 70 |
| 527 | 20230921 | 095000 | 754106400 | 8370 | 8370 | 8370 | 8370 | 1562 |
| 528 | 20230921 | 094900 | 741032460 | 8370 | 8360 | 8370 | 8360 | 185 |
| 529 | 20230921 | 094800 | 739485830 | 8360 | 8360 | 8370 | 8350 | 1688 |
| 530 | 20230921 | 094700 | 725381940 | 8350 | 8360 | 8370 | 8340 | 931 |
| 531 | 20230921 | 094600 | 717611750 | 8350 | 8350 | 8360 | 8350 | 615 |
| 532 | 20230921 | 094500 | 712475350 | 8360 | 8360 | 8360 | 8350 | 224 |
| 533 | 20230921 | 094400 | 710602910 | 8360 | 8360 | 8360 | 8360 | 192 |
| 534 | 20230921 | 094300 | 708997790 | 8340 | 8320 | 8370 | 8320 | 2412 |
| 535 | 20230921 | 094200 | 688908050 | 8330 | 8320 | 8330 | 8310 | 2901 |
| 536 | 20230921 | 094100 | 664764610 | 8330 | 8350 | 8350 | 8330 | 1563 |
| 537 | 20230921 | 094000 | 651738450 | 8350 | 8370 | 8370 | 8340 | 2556 |
| 538 | 20230921 | 093900 | 630395110 | 8370 | 8390 | 8390 | 8360 | 483 |
| 539 | 20230921 | 093800 | 626353030 | 8390 | 8400 | 8400 | 8390 | 84 |
| 540 | 20230921 | 093700 | 625647770 | 8400 | 8370 | 8400 | 8350 | 587 |
| 541 | 20230921 | 093600 | 620737950 | 8360 | 8390 | 8450 | 8360 | 2784 |
| 542 | 20230921 | 093500 | 597435230 | 8450 | 8430 | 8450 | 8390 | 1265 |
| 543 | 20230921 | 093400 | 586814210 | 8430 | 8480 | 8480 | 8400 | 8014 |
| 544 | 20230921 | 093300 | 519412010 | 8480 | 8480 | 8480 | 8430 | 429 |
| 545 | 20230921 | 093200 | 515793470 | 8480 | 8450 | 8480 | 8420 | 2894 |
| 546 | 20230921 | 093100 | 491394630 | 8450 | 8470 | 8490 | 8430 | 5416 |
| 547 | 20230921 | 093000 | 445632860 | 8470 | 8500 | 8500 | 8470 | 3400 |
| 548 | 20230921 | 092900 | 416809450 | 8490 | 8490 | 8490 | 8480 | 464 |
| 549 | 20230921 | 092800 | 412873090 | 8490 | 8490 | 8490 | 8490 | 34 |
| 550 | 20230921 | 092700 | 412584430 | 8480 | 8490 | 8490 | 8480 | 979 |
| 551 | 20230921 | 092600 | 404281600 | 8490 | 8490 | 8490 | 8490 | 466 |
| 552 | 20230921 | 092500 | 400325260 | 8490 | 8500 | 8500 | 8490 | 1060 |
| 553 | 20230921 | 092400 | 391325790 | 8490 | 8500 | 8500 | 8490 | 465 |
| 554 | 20230921 | 092300 | 387377920 | 8490 | 8500 | 8500 | 8490 | 622 |
| 555 | 20230921 | 092200 | 382093420 | 8500 | 8500 | 8500 | 8500 | 546 |
| 556 | 20230921 | 092100 | 377452420 | 8500 | 8510 | 8510 | 8500 | 139 |
| 557 | 20230921 | 092000 | 376269820 | 8500 | 8510 | 8510 | 8500 | 1226 |
| 558 | 20230921 | 091900 | 365848310 | 8510 | 8520 | 8520 | 8510 | 578 |
| 559 | 20230921 | 091800 | 360929000 | 8520 | 8540 | 8540 | 8520 | 118 |
| 560 | 20230921 | 091700 | 359921410 | 8540 | 8540 | 8550 | 8510 | 966 |
| 561 | 20230921 | 091600 | 351688710 | 8540 | 8510 | 8550 | 8510 | 268 |
| 562 | 20230921 | 091500 | 349400690 | 8550 | 8530 | 8550 | 8500 | 604 |
| 563 | 20230921 | 091400 | 344259420 | 8520 | 8490 | 8540 | 8490 | 232 |
| 564 | 20230921 | 091300 | 342285700 | 8490 | 8530 | 8530 | 8490 | 601 |
| 565 | 20230921 | 091200 | 337174200 | 8520 | 8520 | 8520 | 8480 | 1848 |
| 566 | 20230921 | 091100 | 321487030 | 8520 | 8500 | 8520 | 8480 | 3061 |
| 567 | 20230921 | 091000 | 295509520 | 8490 | 8510 | 8510 | 8490 | 1105 |
| 568 | 20230921 | 090900 | 286122770 | 8510 | 8540 | 8540 | 8510 | 900 |
| 569 | 20230921 | 090800 | 278454540 | 8550 | 8550 | 8550 | 8540 | 3301 |
| 570 | 20230921 | 090700 | 250262830 | 8560 | 8570 | 8570 | 8550 | 1145 |
| 571 | 20230921 | 090600 | 240464740 | 8570 | 8540 | 8570 | 8540 | 2272 |
| 572 | 20230921 | 090500 | 221043270 | 8540 | 8520 | 8540 | 8510 | 901 |
| 573 | 20230921 | 090400 | 213361490 | 8520 | 8480 | 8520 | 8480 | 3365 |
| 574 | 20230921 | 090300 | 184786500 | 8480 | 8490 | 8490 | 8480 | 908 |
| 575 | 20230921 | 090200 | 177084780 | 8480 | 8480 | 8500 | 8480 | 1171 |
| 576 | 20230921 | 090100 | 167145550 | 8490 | 8490 | 8530 | 8470 | 2420 |
| 577 | 20230921 | 090000 | 146609290 | 8490 | 8540 | 8540 | 8470 | 17183 |