30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 4442 |
| 3 | 20230919 | 191400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 4 | 20230919 | 191300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 5 | 20230919 | 191200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 6 | 20230919 | 191100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 7 | 20230919 | 191000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 8 | 20230919 | 190900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 9 | 20230919 | 190800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 10 | 20230919 | 190700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 11 | 20230919 | 190600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 12 | 20230919 | 190500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 13 | 20230919 | 190400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 14 | 20230919 | 190300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 15 | 20230919 | 190200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 16 | 20230919 | 190100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 17 | 20230919 | 190000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 18 | 20230919 | 185900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 19 | 20230919 | 185800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 20 | 20230919 | 185700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 21 | 20230919 | 185600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 22 | 20230919 | 185500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 23 | 20230919 | 185400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 24 | 20230919 | 185300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 25 | 20230919 | 185200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 26 | 20230919 | 185100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 27 | 20230919 | 185000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 28 | 20230919 | 184900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 29 | 20230919 | 184800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 30 | 20230919 | 184700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 31 | 20230919 | 184600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 32 | 20230919 | 184500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 4442 |
| 33 | 20230919 | 184400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 34 | 20230919 | 184300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 35 | 20230919 | 184200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 36 | 20230919 | 184100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 37 | 20230919 | 184000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 38 | 20230919 | 183900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 39 | 20230919 | 183800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 40 | 20230919 | 183700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 41 | 20230919 | 183600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 42 | 20230919 | 183500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 43 | 20230919 | 183400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 44 | 20230919 | 183300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 45 | 20230919 | 183200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 46 | 20230919 | 183100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 47 | 20230919 | 183000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 48 | 20230919 | 182900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 49 | 20230919 | 182800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 50 | 20230919 | 182700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 51 | 20230919 | 182600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 52 | 20230919 | 182500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 53 | 20230919 | 182400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 54 | 20230919 | 182300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 55 | 20230919 | 182200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 56 | 20230919 | 182100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 57 | 20230919 | 182000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 58 | 20230919 | 181900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 59 | 20230919 | 181800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 60 | 20230919 | 181700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 61 | 20230919 | 181600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 62 | 20230919 | 181500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 4442 |
| 63 | 20230919 | 181400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 64 | 20230919 | 181300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 65 | 20230919 | 181200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 66 | 20230919 | 181100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 67 | 20230919 | 181000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 68 | 20230919 | 180900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 69 | 20230919 | 180800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 70 | 20230919 | 180700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 71 | 20230919 | 180600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 72 | 20230919 | 180500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 73 | 20230919 | 180400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 74 | 20230919 | 180300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 75 | 20230919 | 180200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 76 | 20230919 | 180100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 77 | 20230919 | 180000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 78 | 20230919 | 175900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 79 | 20230919 | 175800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 80 | 20230919 | 175700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 81 | 20230919 | 175600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 82 | 20230919 | 175500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 83 | 20230919 | 175400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 84 | 20230919 | 175300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 85 | 20230919 | 175200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 86 | 20230919 | 175100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 87 | 20230919 | 175000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 88 | 20230919 | 174900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 89 | 20230919 | 174800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 90 | 20230919 | 174700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 91 | 20230919 | 174600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 92 | 20230919 | 174500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 4442 |
| 93 | 20230919 | 174400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 94 | 20230919 | 174300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 95 | 20230919 | 174200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 96 | 20230919 | 174100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 97 | 20230919 | 174000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 98 | 20230919 | 173900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 99 | 20230919 | 173800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 100 | 20230919 | 173700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 101 | 20230919 | 173600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 102 | 20230919 | 173500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 103 | 20230919 | 173400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 104 | 20230919 | 173300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 105 | 20230919 | 173200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 106 | 20230919 | 173100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 107 | 20230919 | 173000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 108 | 20230919 | 172900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 109 | 20230919 | 172800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 110 | 20230919 | 172700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 111 | 20230919 | 172600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 112 | 20230919 | 172500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 113 | 20230919 | 172400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 114 | 20230919 | 172300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 115 | 20230919 | 172200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 116 | 20230919 | 172100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 117 | 20230919 | 172000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 118 | 20230919 | 171900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 119 | 20230919 | 171800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 120 | 20230919 | 171700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 121 | 20230919 | 171600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 122 | 20230919 | 171500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 4442 |
| 123 | 20230919 | 171400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 124 | 20230919 | 171300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 125 | 20230919 | 171200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 126 | 20230919 | 171100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 127 | 20230919 | 171000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 128 | 20230919 | 170900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 129 | 20230919 | 170800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 130 | 20230919 | 170700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 131 | 20230919 | 170600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 132 | 20230919 | 170500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 133 | 20230919 | 170400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 134 | 20230919 | 170300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 135 | 20230919 | 170200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 136 | 20230919 | 170100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 137 | 20230919 | 170000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 138 | 20230919 | 165900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 139 | 20230919 | 165800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 140 | 20230919 | 165700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 141 | 20230919 | 165600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 142 | 20230919 | 165500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 143 | 20230919 | 165400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 144 | 20230919 | 165300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 145 | 20230919 | 165200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 146 | 20230919 | 165100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 147 | 20230919 | 165000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 148 | 20230919 | 164900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 149 | 20230919 | 164800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 150 | 20230919 | 164700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 151 | 20230919 | 164600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 152 | 20230919 | 164500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 4442 |
| 153 | 20230919 | 164400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 154 | 20230919 | 164300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 155 | 20230919 | 164200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 156 | 20230919 | 164100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 157 | 20230919 | 164000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 158 | 20230919 | 163900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 159 | 20230919 | 163800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 160 | 20230919 | 163700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 161 | 20230919 | 163600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 162 | 20230919 | 163500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 163 | 20230919 | 163400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 164 | 20230919 | 163300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 165 | 20230919 | 163200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 166 | 20230919 | 163100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 167 | 20230919 | 163000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 168 | 20230919 | 162900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 169 | 20230919 | 162800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 170 | 20230919 | 162700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 171 | 20230919 | 162600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 172 | 20230919 | 162500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 173 | 20230919 | 162400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 174 | 20230919 | 162300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 175 | 20230919 | 162200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 176 | 20230919 | 162100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 177 | 20230919 | 162000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 178 | 20230919 | 161900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 179 | 20230919 | 161800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 180 | 20230919 | 161700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 181 | 20230919 | 161600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 182 | 20230919 | 161500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 4442 |
| 183 | 20230919 | 161400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 184 | 20230919 | 161300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 185 | 20230919 | 161200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 186 | 20230919 | 161100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 187 | 20230919 | 161000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 188 | 20230919 | 160900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 189 | 20230919 | 160800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 190 | 20230919 | 160700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 191 | 20230919 | 160600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 192 | 20230919 | 160500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 193 | 20230919 | 160400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 194 | 20230919 | 160300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 195 | 20230919 | 160200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 196 | 20230919 | 160100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 197 | 20230919 | 160000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20230919 | 155900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20230919 | 155800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 200 | 20230919 | 155700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 201 | 20230919 | 155600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 202 | 20230919 | 155500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 203 | 20230919 | 155400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 204 | 20230919 | 155300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 205 | 20230919 | 155200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 206 | 20230919 | 155100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 207 | 20230919 | 155000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 208 | 20230919 | 154900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 209 | 20230919 | 154800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 210 | 20230919 | 154700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 211 | 20230919 | 154600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 212 | 20230919 | 154500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 4442 |
| 213 | 20230919 | 154400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 214 | 20230919 | 154300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 215 | 20230919 | 154200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 216 | 20230919 | 154100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 217 | 20230919 | 154000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 218 | 20230919 | 153900 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 219 | 20230919 | 153800 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 220 | 20230919 | 153700 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 221 | 20230919 | 153600 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 222 | 20230919 | 153500 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 223 | 20230919 | 153400 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 224 | 20230919 | 153300 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 225 | 20230919 | 153200 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 226 | 20230919 | 153100 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 0 |
| 227 | 20230919 | 153000 | 3139037240 | 8570 | 8570 | 8570 | 8570 | 4442 |
| 228 | 20230919 | 152900 | 3100969300 | 8590 | 8590 | 8590 | 8590 | 0 |
| 229 | 20230919 | 152800 | 3100969300 | 8590 | 8590 | 8590 | 8590 | 0 |
| 230 | 20230919 | 152700 | 3100969300 | 8590 | 8590 | 8590 | 8590 | 0 |
| 231 | 20230919 | 152600 | 3100969300 | 8590 | 8590 | 8590 | 8590 | 0 |
| 232 | 20230919 | 152500 | 3100969300 | 8590 | 8590 | 8590 | 8590 | 0 |
| 233 | 20230919 | 152400 | 3100969300 | 8590 | 8590 | 8590 | 8590 | 0 |
| 234 | 20230919 | 152300 | 3100969300 | 8590 | 8590 | 8590 | 8590 | 0 |
| 235 | 20230919 | 152200 | 3100969300 | 8590 | 8590 | 8590 | 8590 | 0 |
| 236 | 20230919 | 152100 | 3100969300 | 8590 | 8590 | 8590 | 8590 | 0 |
| 237 | 20230919 | 152000 | 3100969300 | 8590 | 8590 | 8590 | 8590 | 0 |
| 238 | 20230919 | 151900 | 3100969300 | 8590 | 8590 | 8600 | 8580 | 385 |
| 239 | 20230919 | 151800 | 3097663250 | 8590 | 8620 | 8620 | 8590 | 1155 |
| 240 | 20230919 | 151700 | 3087727750 | 8630 | 8650 | 8650 | 8630 | 556 |
| 241 | 20230919 | 151600 | 3082923640 | 8650 | 8630 | 8650 | 8630 | 808 |
| 242 | 20230919 | 151500 | 3075947180 | 8630 | 8590 | 8630 | 8590 | 4575 |
| 243 | 20230919 | 151400 | 3036639920 | 8590 | 8590 | 8590 | 8590 | 411 |
| 244 | 20230919 | 151300 | 3033109430 | 8590 | 8590 | 8590 | 8590 | 3 |
| 245 | 20230919 | 151200 | 3033083660 | 8580 | 8570 | 8580 | 8570 | 824 |
| 246 | 20230919 | 151100 | 3026014130 | 8560 | 8570 | 8570 | 8560 | 624 |
| 247 | 20230919 | 151000 | 3020666930 | 8550 | 8550 | 8580 | 8550 | 180 |
| 248 | 20230919 | 150900 | 3019127630 | 8550 | 8580 | 8580 | 8550 | 1554 |
| 249 | 20230919 | 150800 | 3005823590 | 8580 | 8580 | 8590 | 8580 | 2168 |
| 250 | 20230919 | 150700 | 2987221850 | 8580 | 8590 | 8600 | 8580 | 1161 |
| 251 | 20230919 | 150600 | 2977248470 | 8590 | 8600 | 8600 | 8590 | 436 |
| 252 | 20230919 | 150500 | 2973500780 | 8600 | 8590 | 8600 | 8580 | 918 |
| 253 | 20230919 | 150400 | 2965617660 | 8590 | 8600 | 8600 | 8590 | 540 |
| 254 | 20230919 | 150300 | 2960977060 | 8590 | 8590 | 8600 | 8590 | 490 |
| 255 | 20230919 | 150200 | 2956764990 | 8590 | 8590 | 8600 | 8590 | 428 |
| 256 | 20230919 | 150100 | 2953088410 | 8590 | 8580 | 8590 | 8580 | 408 |
| 257 | 20230919 | 150000 | 2949587630 | 8580 | 8580 | 8580 | 8560 | 1681 |
| 258 | 20230919 | 145900 | 2935179940 | 8580 | 8600 | 8600 | 8570 | 1518 |
| 259 | 20230919 | 145800 | 2922155850 | 8600 | 8590 | 8620 | 8540 | 34614 |
| 260 | 20230919 | 145700 | 2626017220 | 8600 | 8640 | 8640 | 8590 | 18804 |
| 261 | 20230919 | 145600 | 2464158910 | 8630 | 8650 | 8650 | 8630 | 1577 |
| 262 | 20230919 | 145500 | 2450546150 | 8640 | 8640 | 8650 | 8640 | 138 |
| 263 | 20230919 | 145400 | 2449353650 | 8640 | 8650 | 8650 | 8640 | 2333 |
| 264 | 20230919 | 145300 | 2429196200 | 8650 | 8650 | 8650 | 8640 | 509 |
| 265 | 20230919 | 145200 | 2424797550 | 8650 | 8650 | 8650 | 8650 | 92 |
| 266 | 20230919 | 145100 | 2424001750 | 8650 | 8650 | 8650 | 8640 | 362 |
| 267 | 20230919 | 145000 | 2420871080 | 8650 | 8650 | 8650 | 8650 | 229 |
| 268 | 20230919 | 144900 | 2418890230 | 8650 | 8650 | 8650 | 8650 | 210 |
| 269 | 20230919 | 144800 | 2417073730 | 8650 | 8650 | 8650 | 8640 | 669 |
| 270 | 20230919 | 144700 | 2411292850 | 8650 | 8640 | 8650 | 8640 | 1210 |
| 271 | 20230919 | 144600 | 2400837440 | 8640 | 8640 | 8640 | 8640 | 203 |
| 272 | 20230919 | 144500 | 2399083520 | 8640 | 8650 | 8650 | 8640 | 124 |
| 273 | 20230919 | 144400 | 2398012140 | 8640 | 8650 | 8650 | 8640 | 252 |
| 274 | 20230919 | 144300 | 2395834340 | 8650 | 8640 | 8650 | 8640 | 520 |
| 275 | 20230919 | 144200 | 2391341490 | 8640 | 8640 | 8640 | 8640 | 105 |
| 276 | 20230919 | 144100 | 2390434290 | 8640 | 8640 | 8640 | 8640 | 89 |
| 277 | 20230919 | 144000 | 2389665330 | 8640 | 8640 | 8640 | 8640 | 308 |
| 278 | 20230919 | 143900 | 2387004210 | 8640 | 8640 | 8640 | 8640 | 89 |
| 279 | 20230919 | 143800 | 2386235250 | 8640 | 8650 | 8650 | 8640 | 121 |
| 280 | 20230919 | 143700 | 2385189460 | 8650 | 8650 | 8660 | 8650 | 928 |
| 281 | 20230919 | 143600 | 2377161720 | 8660 | 8660 | 8660 | 8660 | 820 |
| 282 | 20230919 | 143500 | 2370060520 | 8650 | 8660 | 8660 | 8650 | 202 |
| 283 | 20230919 | 143400 | 2368312520 | 8650 | 8650 | 8650 | 8650 | 0 |
| 284 | 20230919 | 143300 | 2368312520 | 8650 | 8650 | 8650 | 8650 | 37 |
| 285 | 20230919 | 143200 | 2367992470 | 8650 | 8650 | 8650 | 8650 | 18 |
| 286 | 20230919 | 143100 | 2367836770 | 8650 | 8660 | 8660 | 8650 | 15 |
| 287 | 20230919 | 143000 | 2367706920 | 8660 | 8650 | 8660 | 8650 | 110 |
| 288 | 20230919 | 142900 | 2366755320 | 8650 | 8650 | 8650 | 8650 | 100 |
| 289 | 20230919 | 142800 | 2365890320 | 8650 | 8650 | 8650 | 8650 | 164 |
| 290 | 20230919 | 142700 | 2364471720 | 8660 | 8660 | 8660 | 8660 | 43 |
| 291 | 20230919 | 142600 | 2364099340 | 8660 | 8660 | 8660 | 8660 | 854 |
| 292 | 20230919 | 142500 | 2356703700 | 8660 | 8660 | 8660 | 8660 | 375 |
| 293 | 20230919 | 142400 | 2353456200 | 8670 | 8670 | 8670 | 8670 | 6 |
| 294 | 20230919 | 142300 | 2353404180 | 8670 | 8670 | 8670 | 8670 | 113 |
| 295 | 20230919 | 142200 | 2352424470 | 8670 | 8670 | 8670 | 8670 | 233 |
| 296 | 20230919 | 142100 | 2350404360 | 8670 | 8670 | 8670 | 8660 | 805 |
| 297 | 20230919 | 142000 | 2343428510 | 8650 | 8650 | 8650 | 8650 | 0 |
| 298 | 20230919 | 141900 | 2343428510 | 8650 | 8640 | 8650 | 8640 | 2566 |
| 299 | 20230919 | 141800 | 2321233010 | 8650 | 8650 | 8650 | 8650 | 355 |
| 300 | 20230919 | 141700 | 2318162260 | 8640 | 8650 | 8650 | 8640 | 301 |
| 301 | 20230919 | 141600 | 2315561610 | 8650 | 8650 | 8650 | 8650 | 0 |
| 302 | 20230919 | 141500 | 2315561610 | 8650 | 8650 | 8650 | 8650 | 109 |
| 303 | 20230919 | 141400 | 2314618760 | 8640 | 8640 | 8640 | 8630 | 1079 |
| 304 | 20230919 | 141300 | 2305296880 | 8640 | 8640 | 8640 | 8630 | 89 |
| 305 | 20230919 | 141200 | 2304528280 | 8640 | 8630 | 8640 | 8630 | 3 |
| 306 | 20230919 | 141100 | 2304502370 | 8640 | 8630 | 8640 | 8630 | 82 |
| 307 | 20230919 | 141000 | 2303793990 | 8630 | 8630 | 8640 | 8630 | 261 |
| 308 | 20230919 | 140900 | 2301541460 | 8630 | 8640 | 8640 | 8630 | 181 |
| 309 | 20230919 | 140800 | 2299978640 | 8640 | 8640 | 8640 | 8640 | 7 |
| 310 | 20230919 | 140700 | 2299918160 | 8640 | 8640 | 8640 | 8640 | 30 |
| 311 | 20230919 | 140600 | 2299658960 | 8640 | 8650 | 8650 | 8630 | 2948 |
| 312 | 20230919 | 140500 | 2274198260 | 8650 | 8650 | 8650 | 8650 | 14 |
| 313 | 20230919 | 140400 | 2274077160 | 8650 | 8640 | 8650 | 8640 | 237 |
| 314 | 20230919 | 140300 | 2272028580 | 8640 | 8640 | 8640 | 8640 | 255 |
| 315 | 20230919 | 140200 | 2269825380 | 8640 | 8650 | 8650 | 8640 | 524 |
| 316 | 20230919 | 140100 | 2265297020 | 8650 | 8650 | 8650 | 8650 | 100 |
| 317 | 20230919 | 140000 | 2264432020 | 8650 | 8650 | 8650 | 8640 | 990 |
| 318 | 20230919 | 135900 | 2255869410 | 8650 | 8650 | 8650 | 8640 | 127 |
| 319 | 20230919 | 135800 | 2254771870 | 8650 | 8650 | 8650 | 8650 | 50 |
| 320 | 20230919 | 135700 | 2254339370 | 8650 | 8650 | 8650 | 8650 | 2 |
| 321 | 20230919 | 135600 | 2254322070 | 8650 | 8650 | 8650 | 8650 | 101 |
| 322 | 20230919 | 135500 | 2253448420 | 8650 | 8640 | 8650 | 8640 | 409 |
| 323 | 20230919 | 135400 | 2249912120 | 8650 | 8640 | 8650 | 8640 | 564 |
| 324 | 20230919 | 135300 | 2245033660 | 8640 | 8650 | 8650 | 8640 | 146 |
| 325 | 20230919 | 135200 | 2243772210 | 8640 | 8650 | 8650 | 8640 | 43 |
| 326 | 20230919 | 135100 | 2243400630 | 8640 | 8640 | 8640 | 8640 | 50 |
| 327 | 20230919 | 135000 | 2242968630 | 8640 | 8640 | 8650 | 8640 | 831 |
| 328 | 20230919 | 134900 | 2235787980 | 8650 | 8650 | 8650 | 8650 | 6 |
| 329 | 20230919 | 134800 | 2235736080 | 8650 | 8650 | 8650 | 8650 | 25 |
| 330 | 20230919 | 134700 | 2235519830 | 8640 | 8640 | 8640 | 8640 | 442 |
| 331 | 20230919 | 134600 | 2231700950 | 8640 | 8640 | 8640 | 8640 | 1459 |
| 332 | 20230919 | 134500 | 2219095190 | 8650 | 8640 | 8650 | 8640 | 37 |
| 333 | 20230919 | 134400 | 2218775400 | 8640 | 8660 | 8660 | 8640 | 2386 |
| 334 | 20230919 | 134300 | 2198149500 | 8660 | 8690 | 8690 | 8650 | 3916 |
| 335 | 20230919 | 134200 | 2164250580 | 8690 | 8680 | 8690 | 8680 | 305 |
| 336 | 20230919 | 134100 | 2161602200 | 8680 | 8680 | 8680 | 8680 | 467 |
| 337 | 20230919 | 134000 | 2157548640 | 8680 | 8670 | 8680 | 8670 | 156 |
| 338 | 20230919 | 133900 | 2156195380 | 8670 | 8700 | 8700 | 8670 | 460 |
| 339 | 20230919 | 133800 | 2152201630 | 8710 | 8710 | 8710 | 8710 | 553 |
| 340 | 20230919 | 133700 | 2147385000 | 8710 | 8690 | 8770 | 8690 | 2685 |
| 341 | 20230919 | 133600 | 2123958000 | 8680 | 8680 | 8680 | 8680 | 506 |
| 342 | 20230919 | 133500 | 2119565920 | 8670 | 8660 | 8670 | 8660 | 2157 |
| 343 | 20230919 | 133400 | 2100871480 | 8650 | 8660 | 8660 | 8650 | 246 |
| 344 | 20230919 | 133300 | 2098741370 | 8660 | 8650 | 8660 | 8650 | 66 |
| 345 | 20230919 | 133200 | 2098169960 | 8650 | 8650 | 8650 | 8650 | 136 |
| 346 | 20230919 | 133100 | 2096993560 | 8660 | 8660 | 8660 | 8660 | 95 |
| 347 | 20230919 | 133000 | 2096170860 | 8660 | 8650 | 8660 | 8650 | 202 |
| 348 | 20230919 | 132900 | 2094421550 | 8650 | 8650 | 8650 | 8650 | 130 |
| 349 | 20230919 | 132800 | 2093297050 | 8650 | 8660 | 8660 | 8650 | 246 |
| 350 | 20230919 | 132700 | 2091168110 | 8650 | 8670 | 8670 | 8650 | 6387 |
| 351 | 20230919 | 132600 | 2035914500 | 8660 | 8660 | 8660 | 8650 | 1014 |
| 352 | 20230919 | 132500 | 2027134280 | 8660 | 8660 | 8660 | 8650 | 213 |
| 353 | 20230919 | 132400 | 2025290760 | 8660 | 8660 | 8660 | 8650 | 1906 |
| 354 | 20230919 | 132300 | 2008785700 | 8660 | 8670 | 8670 | 8660 | 115 |
| 355 | 20230919 | 132200 | 2007789740 | 8670 | 8670 | 8670 | 8660 | 155 |
| 356 | 20230919 | 132100 | 2006446810 | 8670 | 8660 | 8670 | 8660 | 429 |
| 357 | 20230919 | 132000 | 2002728720 | 8670 | 8660 | 8670 | 8660 | 339 |
| 358 | 20230919 | 131900 | 1999792560 | 8660 | 8660 | 8660 | 8660 | 674 |
| 359 | 20230919 | 131800 | 1993955720 | 8670 | 8670 | 8670 | 8670 | 3074 |
| 360 | 20230919 | 131700 | 1967304140 | 8680 | 8680 | 8680 | 8680 | 150 |
| 361 | 20230919 | 131600 | 1966002140 | 8680 | 8680 | 8680 | 8680 | 37 |
| 362 | 20230919 | 131500 | 1965680980 | 8670 | 8670 | 8680 | 8670 | 1668 |
| 363 | 20230919 | 131400 | 1951205220 | 8680 | 8670 | 8680 | 8670 | 1139 |
| 364 | 20230919 | 131300 | 1941329940 | 8680 | 8680 | 8680 | 8670 | 6295 |
| 365 | 20230919 | 131200 | 1886690790 | 8680 | 8690 | 8690 | 8680 | 800 |
| 366 | 20230919 | 131100 | 1879739620 | 8690 | 8690 | 8690 | 8690 | 141 |
| 367 | 20230919 | 131000 | 1878514330 | 8690 | 8690 | 8690 | 8690 | 238 |
| 368 | 20230919 | 130900 | 1876446110 | 8690 | 8690 | 8690 | 8690 | 0 |
| 369 | 20230919 | 130800 | 1876446110 | 8690 | 8690 | 8690 | 8690 | 598 |
| 370 | 20230919 | 130700 | 1871249490 | 8700 | 8700 | 8700 | 8700 | 98 |
| 371 | 20230919 | 130600 | 1870396890 | 8700 | 8700 | 8700 | 8700 | 318 |
| 372 | 20230919 | 130500 | 1867630290 | 8700 | 8700 | 8700 | 8690 | 1225 |
| 373 | 20230919 | 130400 | 1856984930 | 8700 | 8700 | 8700 | 8700 | 50 |
| 374 | 20230919 | 130300 | 1856549930 | 8690 | 8700 | 8700 | 8690 | 85 |
| 375 | 20230919 | 130200 | 1855811060 | 8700 | 8700 | 8700 | 8700 | 1 |
| 376 | 20230919 | 130100 | 1855802360 | 8690 | 8690 | 8690 | 8690 | 800 |
| 377 | 20230919 | 130000 | 1848850360 | 8680 | 8690 | 8690 | 8680 | 8056 |
| 378 | 20230919 | 125900 | 1778913850 | 8690 | 8690 | 8690 | 8690 | 101 |
| 379 | 20230919 | 125800 | 1778036160 | 8700 | 8700 | 8700 | 8700 | 1 |
| 380 | 20230919 | 125700 | 1778027460 | 8690 | 8690 | 8690 | 8690 | 340 |
| 381 | 20230919 | 125600 | 1775072860 | 8690 | 8690 | 8690 | 8690 | 58 |
| 382 | 20230919 | 125500 | 1774568840 | 8700 | 8700 | 8700 | 8700 | 480 |
| 383 | 20230919 | 125400 | 1770392840 | 8700 | 8700 | 8700 | 8700 | 1038 |
| 384 | 20230919 | 125300 | 1761362240 | 8700 | 8690 | 8700 | 8690 | 2402 |
| 385 | 20230919 | 125200 | 1740486440 | 8690 | 8690 | 8690 | 8680 | 173 |
| 386 | 20230919 | 125100 | 1738983130 | 8690 | 8690 | 8690 | 8690 | 52 |
| 387 | 20230919 | 125000 | 1738531250 | 8690 | 8690 | 8690 | 8690 | 102 |
| 388 | 20230919 | 124900 | 1737644870 | 8690 | 8690 | 8690 | 8690 | 578 |
| 389 | 20230919 | 124800 | 1732622050 | 8690 | 8680 | 8690 | 8680 | 723 |
| 390 | 20230919 | 124700 | 1726339380 | 8680 | 8690 | 8690 | 8680 | 465 |
| 391 | 20230919 | 124600 | 1722302970 | 8690 | 8690 | 8690 | 8690 | 117 |
| 392 | 20230919 | 124500 | 1721286240 | 8690 | 8690 | 8690 | 8690 | 373 |
| 393 | 20230919 | 124400 | 1718044870 | 8690 | 8690 | 8690 | 8690 | 1013 |
| 394 | 20230919 | 124300 | 1709241900 | 8690 | 8690 | 8690 | 8690 | 200 |
| 395 | 20230919 | 124200 | 1707503900 | 8690 | 8690 | 8690 | 8690 | 6 |
| 396 | 20230919 | 124100 | 1707451760 | 8690 | 8680 | 8690 | 8680 | 123 |
| 397 | 20230919 | 124000 | 1706383570 | 8690 | 8690 | 8690 | 8690 | 645 |
| 398 | 20230919 | 123900 | 1700778520 | 8690 | 8690 | 8690 | 8690 | 10 |
| 399 | 20230919 | 123800 | 1700691620 | 8690 | 8690 | 8690 | 8690 | 1 |
| 400 | 20230919 | 123700 | 1700682930 | 8690 | 8690 | 8690 | 8690 | 40 |
| 401 | 20230919 | 123600 | 1700335330 | 8690 | 8690 | 8690 | 8690 | 0 |
| 402 | 20230919 | 123500 | 1700335330 | 8690 | 8690 | 8690 | 8690 | 0 |
| 403 | 20230919 | 123400 | 1700335330 | 8690 | 8690 | 8690 | 8690 | 1430 |
| 404 | 20230919 | 123300 | 1687908630 | 8690 | 8690 | 8690 | 8690 | 30 |
| 405 | 20230919 | 123200 | 1687647930 | 8690 | 8690 | 8690 | 8690 | 1040 |
| 406 | 20230919 | 123100 | 1678610330 | 8690 | 8680 | 8690 | 8680 | 38 |
| 407 | 20230919 | 123000 | 1678280190 | 8680 | 8680 | 8680 | 8680 | 171 |
| 408 | 20230919 | 122900 | 1676795910 | 8680 | 8680 | 8680 | 8680 | 201 |
| 409 | 20230919 | 122800 | 1675051230 | 8680 | 8680 | 8680 | 8680 | 739 |
| 410 | 20230919 | 122700 | 1668636710 | 8680 | 8680 | 8680 | 8680 | 162 |
| 411 | 20230919 | 122600 | 1667230550 | 8690 | 8690 | 8690 | 8690 | 0 |
| 412 | 20230919 | 122500 | 1667230550 | 8690 | 8690 | 8690 | 8690 | 1 |
| 413 | 20230919 | 122400 | 1667221860 | 8680 | 8680 | 8680 | 8680 | 432 |
| 414 | 20230919 | 122300 | 1663472100 | 8680 | 8670 | 8680 | 8670 | 400 |
| 415 | 20230919 | 122200 | 1660001490 | 8670 | 8680 | 8680 | 8670 | 108 |
| 416 | 20230919 | 122100 | 1659065110 | 8680 | 8690 | 8690 | 8680 | 693 |
| 417 | 20230919 | 122000 | 1653048690 | 8680 | 8690 | 8690 | 8680 | 416 |
| 418 | 20230919 | 121900 | 1649437140 | 8680 | 8690 | 8690 | 8680 | 2072 |
| 419 | 20230919 | 121800 | 1631436240 | 8690 | 8700 | 8700 | 8690 | 192 |
| 420 | 20230919 | 121700 | 1629766560 | 8700 | 8700 | 8700 | 8690 | 251 |
| 421 | 20230919 | 121600 | 1627584210 | 8690 | 8700 | 8700 | 8690 | 96 |
| 422 | 20230919 | 121500 | 1626749940 | 8700 | 8700 | 8700 | 8700 | 34 |
| 423 | 20230919 | 121400 | 1626454140 | 8700 | 8700 | 8700 | 8690 | 225 |
| 424 | 20230919 | 121300 | 1624497140 | 8700 | 8700 | 8700 | 8700 | 0 |
| 425 | 20230919 | 121200 | 1624497140 | 8700 | 8690 | 8700 | 8690 | 88 |
| 426 | 20230919 | 121100 | 1623731810 | 8700 | 8690 | 8700 | 8690 | 41 |
| 427 | 20230919 | 121000 | 1623375500 | 8700 | 8690 | 8700 | 8690 | 30 |
| 428 | 20230919 | 120900 | 1623114510 | 8690 | 8690 | 8690 | 8690 | 125 |
| 429 | 20230919 | 120800 | 1622028260 | 8690 | 8700 | 8700 | 8690 | 125 |
| 430 | 20230919 | 120700 | 1620941660 | 8700 | 8700 | 8700 | 8700 | 103 |
| 431 | 20230919 | 120600 | 1620045560 | 8700 | 8710 | 8710 | 8700 | 115 |
| 432 | 20230919 | 120500 | 1619044760 | 8710 | 8690 | 8710 | 8690 | 1966 |
| 433 | 20230919 | 120400 | 1601940360 | 8690 | 8700 | 8700 | 8690 | 110 |
| 434 | 20230919 | 120300 | 1600984410 | 8690 | 8690 | 8690 | 8690 | 112 |
| 435 | 20230919 | 120200 | 1600011130 | 8690 | 8690 | 8690 | 8690 | 595 |
| 436 | 20230919 | 120100 | 1594840580 | 8690 | 8690 | 8690 | 8690 | 30 |
| 437 | 20230919 | 120000 | 1594579880 | 8680 | 8700 | 8700 | 8680 | 1325 |
| 438 | 20230919 | 115900 | 1583071370 | 8700 | 8700 | 8700 | 8700 | 450 |
| 439 | 20230919 | 115800 | 1579156370 | 8700 | 8700 | 8700 | 8700 | 104 |
| 440 | 20230919 | 115700 | 1578251570 | 8700 | 8710 | 8710 | 8700 | 118 |
| 441 | 20230919 | 115600 | 1577224960 | 8710 | 8710 | 8710 | 8710 | 2 |
| 442 | 20230919 | 115500 | 1577207540 | 8700 | 8700 | 8700 | 8700 | 246 |
| 443 | 20230919 | 115400 | 1575067340 | 8700 | 8700 | 8700 | 8700 | 538 |
| 444 | 20230919 | 115300 | 1570386740 | 8710 | 8700 | 8710 | 8700 | 340 |
| 445 | 20230919 | 115200 | 1567428720 | 8700 | 8700 | 8700 | 8700 | 330 |
| 446 | 20230919 | 115100 | 1564557720 | 8710 | 8710 | 8710 | 8710 | 0 |
| 447 | 20230919 | 115000 | 1564557720 | 8710 | 8710 | 8720 | 8710 | 210 |
| 448 | 20230919 | 114900 | 1562727620 | 8720 | 8730 | 8730 | 8720 | 793 |
| 449 | 20230919 | 114800 | 1555807780 | 8720 | 8720 | 8720 | 8720 | 0 |
| 450 | 20230919 | 114700 | 1555807780 | 8720 | 8690 | 8730 | 8690 | 4413 |
| 451 | 20230919 | 114600 | 1517426110 | 8690 | 8690 | 8690 | 8690 | 354 |
| 452 | 20230919 | 114500 | 1514349850 | 8690 | 8690 | 8690 | 8680 | 594 |
| 453 | 20230919 | 114400 | 1509189860 | 8690 | 8690 | 8690 | 8680 | 113 |
| 454 | 20230919 | 114300 | 1508208510 | 8690 | 8680 | 8690 | 8680 | 194 |
| 455 | 20230919 | 114200 | 1506524230 | 8680 | 8680 | 8680 | 8680 | 0 |
| 456 | 20230919 | 114100 | 1506524230 | 8680 | 8680 | 8680 | 8670 | 218 |
| 457 | 20230919 | 114000 | 1504632090 | 8670 | 8680 | 8690 | 8670 | 956 |
| 458 | 20230919 | 113900 | 1496333700 | 8670 | 8670 | 8670 | 8670 | 82 |
| 459 | 20230919 | 113800 | 1495622760 | 8670 | 8670 | 8680 | 8660 | 1709 |
| 460 | 20230919 | 113700 | 1480809290 | 8670 | 8660 | 8680 | 8660 | 528 |
| 461 | 20230919 | 113600 | 1476228340 | 8660 | 8680 | 8680 | 8660 | 1614 |
| 462 | 20230919 | 113500 | 1462228390 | 8660 | 8670 | 8680 | 8660 | 391 |
| 463 | 20230919 | 113400 | 1458837720 | 8690 | 8700 | 8700 | 8670 | 10033 |
| 464 | 20230919 | 113300 | 1371686270 | 8700 | 8700 | 8700 | 8700 | 2000 |
| 465 | 20230919 | 113200 | 1354286270 | 8710 | 8700 | 8710 | 8700 | 284 |
| 466 | 20230919 | 113100 | 1351813730 | 8700 | 8710 | 8710 | 8700 | 1132 |
| 467 | 20230919 | 113000 | 1341964410 | 8700 | 8720 | 8720 | 8700 | 1929 |
| 468 | 20230919 | 112900 | 1325169880 | 8720 | 8720 | 8720 | 8720 | 579 |
| 469 | 20230919 | 112800 | 1320121000 | 8720 | 8710 | 8720 | 8710 | 534 |
| 470 | 20230919 | 112700 | 1315469530 | 8720 | 8710 | 8720 | 8700 | 476 |
| 471 | 20230919 | 112600 | 1311324520 | 8710 | 8710 | 8720 | 8700 | 735 |
| 472 | 20230919 | 112500 | 1304922380 | 8710 | 8720 | 8720 | 8710 | 347 |
| 473 | 20230919 | 112400 | 1301898700 | 8710 | 8720 | 8720 | 8710 | 2399 |
| 474 | 20230919 | 112300 | 1280994740 | 8720 | 8720 | 8730 | 8720 | 223 |
| 475 | 20230919 | 112200 | 1279049180 | 8730 | 8730 | 8730 | 8720 | 1271 |
| 476 | 20230919 | 112100 | 1267957590 | 8730 | 8740 | 8740 | 8730 | 867 |
| 477 | 20230919 | 112000 | 1260384670 | 8750 | 8740 | 8750 | 8740 | 57 |
| 478 | 20230919 | 111900 | 1259886180 | 8740 | 8740 | 8750 | 8740 | 184 |
| 479 | 20230919 | 111800 | 1258277030 | 8740 | 8730 | 8740 | 8730 | 348 |
| 480 | 20230919 | 111700 | 1255237730 | 8730 | 8730 | 8730 | 8730 | 63 |
| 481 | 20230919 | 111600 | 1254687740 | 8730 | 8740 | 8750 | 8730 | 2013 |
| 482 | 20230919 | 111500 | 1237100130 | 8750 | 8750 | 8750 | 8750 | 276 |
| 483 | 20230919 | 111400 | 1234685130 | 8740 | 8750 | 8760 | 8740 | 3631 |
| 484 | 20230919 | 111300 | 1202912800 | 8760 | 8760 | 8770 | 8750 | 2203 |
| 485 | 20230919 | 111200 | 1183622450 | 8760 | 8770 | 8770 | 8760 | 346 |
| 486 | 20230919 | 111100 | 1180591480 | 8770 | 8760 | 8770 | 8760 | 759 |
| 487 | 20230919 | 111000 | 1173940810 | 8770 | 8780 | 8780 | 8770 | 388 |
| 488 | 20230919 | 110900 | 1170537910 | 8780 | 8780 | 8780 | 8770 | 1317 |
| 489 | 20230919 | 110800 | 1158987520 | 8770 | 8770 | 8780 | 8770 | 123 |
| 490 | 20230919 | 110700 | 1157908180 | 8780 | 8780 | 8780 | 8780 | 77 |
| 491 | 20230919 | 110600 | 1157232120 | 8780 | 8780 | 8780 | 8760 | 2585 |
| 492 | 20230919 | 110500 | 1134568050 | 8780 | 8790 | 8790 | 8780 | 7 |
| 493 | 20230919 | 110400 | 1134506580 | 8790 | 8790 | 8790 | 8790 | 14 |
| 494 | 20230919 | 110300 | 1134383520 | 8790 | 8780 | 8790 | 8780 | 568 |
| 495 | 20230919 | 110200 | 1129394900 | 8780 | 8780 | 8790 | 8780 | 894 |
| 496 | 20230919 | 110100 | 1121545530 | 8780 | 8780 | 8780 | 8780 | 274 |
| 497 | 20230919 | 110000 | 1119139810 | 8780 | 8770 | 8780 | 8770 | 706 |
| 498 | 20230919 | 105900 | 1112945330 | 8770 | 8770 | 8780 | 8770 | 115 |
| 499 | 20230919 | 105800 | 1111936700 | 8760 | 8770 | 8770 | 8760 | 474 |
| 500 | 20230919 | 105700 | 1107782170 | 8760 | 8760 | 8770 | 8760 | 230 |
| 501 | 20230919 | 105600 | 1105767170 | 8760 | 8780 | 8780 | 8760 | 5058 |
| 502 | 20230919 | 105500 | 1061398250 | 8790 | 8790 | 8790 | 8790 | 651 |
| 503 | 20230919 | 105400 | 1055675960 | 8790 | 8790 | 8790 | 8790 | 65 |
| 504 | 20230919 | 105300 | 1055104610 | 8810 | 8820 | 8830 | 8790 | 4633 |
| 505 | 20230919 | 105200 | 1014340310 | 8820 | 8830 | 8830 | 8820 | 278 |
| 506 | 20230919 | 105100 | 1011885850 | 8830 | 8810 | 8830 | 8800 | 1664 |
| 507 | 20230919 | 105000 | 997216850 | 8810 | 8810 | 8810 | 8800 | 2065 |
| 508 | 20230919 | 104900 | 979042620 | 8820 | 8820 | 8820 | 8810 | 73 |
| 509 | 20230919 | 104800 | 978398770 | 8820 | 8820 | 8820 | 8810 | 205 |
| 510 | 20230919 | 104700 | 976590870 | 8810 | 8810 | 8820 | 8810 | 8 |
| 511 | 20230919 | 104600 | 976520340 | 8810 | 8810 | 8810 | 8800 | 139 |
| 512 | 20230919 | 104500 | 975296150 | 8810 | 8810 | 8810 | 8800 | 2457 |
| 513 | 20230919 | 104400 | 953671740 | 8800 | 8820 | 8820 | 8800 | 1589 |
| 514 | 20230919 | 104300 | 939673870 | 8820 | 8820 | 8830 | 8820 | 585 |
| 515 | 20230919 | 104200 | 934514120 | 8810 | 8820 | 8820 | 8810 | 6 |
| 516 | 20230919 | 104100 | 934461250 | 8800 | 8830 | 8830 | 8800 | 2336 |
| 517 | 20230919 | 104000 | 913885230 | 8820 | 8830 | 8830 | 8820 | 70 |
| 518 | 20230919 | 103900 | 913267220 | 8830 | 8820 | 8830 | 8810 | 917 |
| 519 | 20230919 | 103800 | 905181240 | 8820 | 8830 | 8830 | 8820 | 882 |
| 520 | 20230919 | 103700 | 897396840 | 8830 | 8820 | 8830 | 8820 | 327 |
| 521 | 20230919 | 103600 | 894511700 | 8800 | 8810 | 8820 | 8800 | 2078 |
| 522 | 20230919 | 103500 | 876211830 | 8800 | 8820 | 8820 | 8800 | 1418 |
| 523 | 20230919 | 103400 | 863721190 | 8820 | 8830 | 8830 | 8820 | 163 |
| 524 | 20230919 | 103300 | 862281920 | 8830 | 8830 | 8830 | 8830 | 196 |
| 525 | 20230919 | 103200 | 860551240 | 8830 | 8840 | 8840 | 8830 | 356 |
| 526 | 20230919 | 103100 | 857405420 | 8830 | 8810 | 8830 | 8800 | 2334 |
| 527 | 20230919 | 103000 | 836816670 | 8800 | 8810 | 8820 | 8800 | 3190 |
| 528 | 20230919 | 102900 | 808733110 | 8810 | 8810 | 8820 | 8810 | 621 |
| 529 | 20230919 | 102800 | 803262000 | 8820 | 8820 | 8820 | 8820 | 472 |
| 530 | 20230919 | 102700 | 799098960 | 8810 | 8820 | 8820 | 8810 | 155 |
| 531 | 20230919 | 102600 | 797732570 | 8820 | 8820 | 8820 | 8820 | 0 |
| 532 | 20230919 | 102500 | 797732570 | 8820 | 8820 | 8830 | 8800 | 3359 |
| 533 | 20230919 | 102400 | 768146680 | 8820 | 8820 | 8830 | 8820 | 1705 |
| 534 | 20230919 | 102300 | 753105620 | 8830 | 8830 | 8830 | 8830 | 114 |
| 535 | 20230919 | 102200 | 752099000 | 8820 | 8830 | 8840 | 8820 | 781 |
| 536 | 20230919 | 102100 | 745199720 | 8840 | 8860 | 8860 | 8840 | 58 |
| 537 | 20230919 | 102000 | 744686410 | 8840 | 8830 | 8860 | 8820 | 1538 |
| 538 | 20230919 | 101900 | 731109080 | 8830 | 8830 | 8830 | 8830 | 720 |
| 539 | 20230919 | 101800 | 724751480 | 8840 | 8850 | 8860 | 8830 | 1771 |
| 540 | 20230919 | 101700 | 709088050 | 8870 | 8860 | 8870 | 8850 | 1774 |
| 541 | 20230919 | 101600 | 693381800 | 8850 | 8860 | 8860 | 8850 | 696 |
| 542 | 20230919 | 101500 | 687219830 | 8860 | 8870 | 8870 | 8860 | 1238 |
| 543 | 20230919 | 101400 | 676246730 | 8870 | 8880 | 8880 | 8870 | 1347 |
| 544 | 20230919 | 101300 | 664286670 | 8880 | 8880 | 8890 | 8880 | 783 |
| 545 | 20230919 | 101200 | 657333560 | 8880 | 8880 | 8890 | 8880 | 250 |
| 546 | 20230919 | 101100 | 655111170 | 8890 | 8890 | 8890 | 8880 | 845 |
| 547 | 20230919 | 101000 | 647599370 | 8890 | 8900 | 8900 | 8890 | 56 |
| 548 | 20230919 | 100900 | 647100980 | 8890 | 8900 | 8900 | 8890 | 855 |
| 549 | 20230919 | 100800 | 639499530 | 8890 | 8900 | 8910 | 8890 | 249 |
| 550 | 20230919 | 100700 | 637283230 | 8900 | 8900 | 8900 | 8900 | 95 |
| 551 | 20230919 | 100600 | 636437730 | 8900 | 8910 | 8920 | 8890 | 1582 |
| 552 | 20230919 | 100500 | 622350260 | 8920 | 8910 | 8920 | 8910 | 300 |
| 553 | 20230919 | 100400 | 619676450 | 8900 | 8910 | 8910 | 8900 | 535 |
| 554 | 20230919 | 100300 | 614910750 | 8910 | 8910 | 8910 | 8900 | 99 |
| 555 | 20230919 | 100200 | 614029400 | 8900 | 8900 | 8910 | 8900 | 635 |
| 556 | 20230919 | 100100 | 608376910 | 8900 | 8910 | 8910 | 8900 | 55 |
| 557 | 20230919 | 100000 | 607887360 | 8900 | 8910 | 8910 | 8900 | 122 |
| 558 | 20230919 | 095900 | 606801410 | 8900 | 8900 | 8900 | 8900 | 274 |
| 559 | 20230919 | 095800 | 604362810 | 8900 | 8920 | 8920 | 8900 | 1917 |
| 560 | 20230919 | 095700 | 587299250 | 8920 | 8920 | 8930 | 8920 | 77 |
| 561 | 20230919 | 095600 | 586612110 | 8930 | 8920 | 8930 | 8920 | 53 |
| 562 | 20230919 | 095500 | 586139320 | 8930 | 8920 | 8930 | 8900 | 2047 |
| 563 | 20230919 | 095400 | 567883740 | 8920 | 8920 | 8920 | 8910 | 849 |
| 564 | 20230919 | 095300 | 560317480 | 8920 | 8920 | 8920 | 8920 | 126 |
| 565 | 20230919 | 095200 | 559193560 | 8910 | 8930 | 8930 | 8910 | 105 |
| 566 | 20230919 | 095100 | 558257910 | 8930 | 8940 | 8940 | 8910 | 4967 |
| 567 | 20230919 | 095000 | 513950790 | 8940 | 8940 | 8940 | 8940 | 870 |
| 568 | 20230919 | 094900 | 506172990 | 8940 | 8950 | 8950 | 8940 | 253 |
| 569 | 20230919 | 094800 | 503909890 | 8940 | 8950 | 8950 | 8940 | 360 |
| 570 | 20230919 | 094700 | 500688230 | 8940 | 8970 | 8970 | 8940 | 1959 |
| 571 | 20230919 | 094600 | 483143170 | 8970 | 8990 | 9030 | 8970 | 6660 |
| 572 | 20230919 | 094500 | 423348720 | 8990 | 9000 | 9000 | 8990 | 1173 |
| 573 | 20230919 | 094400 | 412794550 | 9000 | 9020 | 9020 | 9000 | 167 |
| 574 | 20230919 | 094300 | 411289490 | 9020 | 9010 | 9020 | 9000 | 1304 |
| 575 | 20230919 | 094200 | 399542770 | 9010 | 9020 | 9020 | 9010 | 1684 |
| 576 | 20230919 | 094100 | 384363570 | 9020 | 9030 | 9030 | 9020 | 154 |
| 577 | 20230919 | 094000 | 382974430 | 9030 | 9040 | 9040 | 9030 | 443 |
| 578 | 20230919 | 093900 | 378974040 | 9030 | 9030 | 9030 | 9030 | 0 |
| 579 | 20230919 | 093800 | 378974040 | 9030 | 9030 | 9030 | 9020 | 80 |
| 580 | 20230919 | 093700 | 378251820 | 9030 | 9030 | 9030 | 9020 | 120 |
| 581 | 20230919 | 093600 | 377169220 | 9020 | 9020 | 9020 | 9020 | 269 |
| 582 | 20230919 | 093500 | 374742840 | 9020 | 9020 | 9020 | 9010 | 197 |
| 583 | 20230919 | 093400 | 372966100 | 9020 | 9020 | 9020 | 9020 | 12 |
| 584 | 20230919 | 093300 | 372857860 | 9010 | 9030 | 9030 | 9010 | 1072 |
| 585 | 20230919 | 093200 | 363188080 | 9020 | 9030 | 9030 | 9020 | 603 |
| 586 | 20230919 | 093100 | 357748000 | 9030 | 9030 | 9040 | 9030 | 515 |
| 587 | 20230919 | 093000 | 353096240 | 9040 | 9040 | 9040 | 9040 | 21 |
| 588 | 20230919 | 092900 | 352906400 | 9040 | 9040 | 9050 | 9040 | 700 |
| 589 | 20230919 | 092800 | 346575160 | 9050 | 9050 | 9050 | 9050 | 68 |
| 590 | 20230919 | 092700 | 345959760 | 9060 | 9060 | 9060 | 9050 | 214 |
| 591 | 20230919 | 092600 | 344022030 | 9050 | 9040 | 9050 | 9040 | 57 |
| 592 | 20230919 | 092500 | 343506190 | 9040 | 9040 | 9050 | 9040 | 26 |
| 593 | 20230919 | 092400 | 343271110 | 9040 | 9040 | 9050 | 9030 | 523 |
| 594 | 20230919 | 092300 | 338538700 | 9040 | 9030 | 9040 | 9030 | 295 |
| 595 | 20230919 | 092200 | 335872400 | 9030 | 9000 | 9030 | 9000 | 429 |
| 596 | 20230919 | 092100 | 332003140 | 9000 | 8970 | 9000 | 8970 | 2025 |
| 597 | 20230919 | 092000 | 313808290 | 8980 | 8980 | 8990 | 8980 | 1053 |
| 598 | 20230919 | 091900 | 304352270 | 8990 | 8990 | 9000 | 8980 | 1339 |
| 599 | 20230919 | 091800 | 292318500 | 8990 | 9020 | 9020 | 8990 | 655 |
| 600 | 20230919 | 091700 | 286427040 | 9020 | 9000 | 9020 | 9000 | 1003 |
| 601 | 20230919 | 091600 | 277392220 | 9020 | 9000 | 9020 | 8990 | 1054 |
| 602 | 20230919 | 091500 | 267913530 | 9000 | 9010 | 9020 | 9000 | 4600 |
| 603 | 20230919 | 091400 | 226494220 | 9010 | 9050 | 9050 | 9010 | 1795 |
| 604 | 20230919 | 091300 | 210280100 | 9040 | 9070 | 9070 | 9040 | 870 |
| 605 | 20230919 | 091200 | 202405730 | 9070 | 9070 | 9070 | 9050 | 1122 |
| 606 | 20230919 | 091100 | 192239090 | 9090 | 9100 | 9110 | 9080 | 1554 |
| 607 | 20230919 | 091000 | 178100800 | 9100 | 9100 | 9100 | 9100 | 601 |
| 608 | 20230919 | 090900 | 172631700 | 9100 | 9110 | 9110 | 9100 | 2739 |
| 609 | 20230919 | 090800 | 147706610 | 9110 | 9100 | 9120 | 9100 | 1040 |
| 610 | 20230919 | 090700 | 138236280 | 9100 | 9050 | 9100 | 9040 | 2209 |
| 611 | 20230919 | 090600 | 118237080 | 9040 | 9060 | 9060 | 9040 | 801 |
| 612 | 20230919 | 090500 | 110987510 | 9060 | 9080 | 9080 | 9050 | 773 |
| 613 | 20230919 | 090400 | 103985680 | 9070 | 9090 | 9100 | 9070 | 456 |
| 614 | 20230919 | 090300 | 99841930 | 9090 | 9080 | 9120 | 9080 | 2393 |
| 615 | 20230919 | 090200 | 78065410 | 9100 | 9070 | 9100 | 9050 | 1025 |
| 616 | 20230919 | 090100 | 68761120 | 9040 | 9030 | 9070 | 9000 | 2172 |
| 617 | 20230919 | 090000 | 49105400 | 9030 | 8970 | 9030 | 8970 | 5464 |