29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 883 |
| 3 | 20230912 | 185500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 4 | 20230912 | 185400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 5 | 20230912 | 185300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 6 | 20230912 | 185200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 7 | 20230912 | 185100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 8 | 20230912 | 185000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 9 | 20230912 | 184900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 10 | 20230912 | 184800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 11 | 20230912 | 184700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 12 | 20230912 | 184600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 13 | 20230912 | 184500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 14 | 20230912 | 184400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 15 | 20230912 | 184300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 16 | 20230912 | 184200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 17 | 20230912 | 184100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 18 | 20230912 | 184000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 19 | 20230912 | 183900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 20 | 20230912 | 183800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 21 | 20230912 | 183700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 22 | 20230912 | 183600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 23 | 20230912 | 183500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 24 | 20230912 | 183400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 25 | 20230912 | 183300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 26 | 20230912 | 183200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 27 | 20230912 | 183100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 28 | 20230912 | 183000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 29 | 20230912 | 182900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 30 | 20230912 | 182800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 31 | 20230912 | 182700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 32 | 20230912 | 182600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 883 |
| 33 | 20230912 | 182500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 34 | 20230912 | 182400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 35 | 20230912 | 182300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 36 | 20230912 | 182200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 37 | 20230912 | 182100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 38 | 20230912 | 182000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 39 | 20230912 | 181900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 40 | 20230912 | 181800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 41 | 20230912 | 181700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 42 | 20230912 | 181600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 43 | 20230912 | 181500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 44 | 20230912 | 181400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 45 | 20230912 | 181300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 46 | 20230912 | 181200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 47 | 20230912 | 181100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 48 | 20230912 | 181000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 49 | 20230912 | 180900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 50 | 20230912 | 180800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 51 | 20230912 | 180700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 52 | 20230912 | 180600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 53 | 20230912 | 180500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 54 | 20230912 | 180400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 55 | 20230912 | 180300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 56 | 20230912 | 180200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 57 | 20230912 | 180100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 58 | 20230912 | 180000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 59 | 20230912 | 175900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 60 | 20230912 | 175800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 61 | 20230912 | 175700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 62 | 20230912 | 175600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 883 |
| 63 | 20230912 | 175500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 64 | 20230912 | 175400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 65 | 20230912 | 175300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 66 | 20230912 | 175200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 67 | 20230912 | 175100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 68 | 20230912 | 175000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 69 | 20230912 | 174900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 70 | 20230912 | 174800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 71 | 20230912 | 174700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 72 | 20230912 | 174600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 73 | 20230912 | 174500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 74 | 20230912 | 174400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 75 | 20230912 | 174300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 76 | 20230912 | 174200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 77 | 20230912 | 174100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 78 | 20230912 | 174000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 79 | 20230912 | 173900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 80 | 20230912 | 173800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 81 | 20230912 | 173700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 82 | 20230912 | 173600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 83 | 20230912 | 173500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 84 | 20230912 | 173400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 85 | 20230912 | 173300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 86 | 20230912 | 173200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 87 | 20230912 | 173100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 88 | 20230912 | 173000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 89 | 20230912 | 172900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 90 | 20230912 | 172800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 91 | 20230912 | 172700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 92 | 20230912 | 172600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 883 |
| 93 | 20230912 | 172500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 94 | 20230912 | 172400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 95 | 20230912 | 172300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 96 | 20230912 | 172200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 97 | 20230912 | 172100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 98 | 20230912 | 172000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 99 | 20230912 | 171900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 100 | 20230912 | 171800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 101 | 20230912 | 171700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 102 | 20230912 | 171600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 103 | 20230912 | 171500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 104 | 20230912 | 171400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 105 | 20230912 | 171300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 106 | 20230912 | 171200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 107 | 20230912 | 171100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 108 | 20230912 | 171000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 109 | 20230912 | 170900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 110 | 20230912 | 170800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 111 | 20230912 | 170700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 112 | 20230912 | 170600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 113 | 20230912 | 170500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 114 | 20230912 | 170400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 115 | 20230912 | 170300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 116 | 20230912 | 170200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 117 | 20230912 | 170100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 118 | 20230912 | 170000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 119 | 20230912 | 165900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 120 | 20230912 | 165800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 121 | 20230912 | 165700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 122 | 20230912 | 165600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 883 |
| 123 | 20230912 | 165500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 124 | 20230912 | 165400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 125 | 20230912 | 165300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 126 | 20230912 | 165200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 127 | 20230912 | 165100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 128 | 20230912 | 165000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 129 | 20230912 | 164900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 130 | 20230912 | 164800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 131 | 20230912 | 164700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 132 | 20230912 | 164600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 133 | 20230912 | 164500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 134 | 20230912 | 164400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 135 | 20230912 | 164300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 136 | 20230912 | 164200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 137 | 20230912 | 164100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 138 | 20230912 | 164000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 139 | 20230912 | 163900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 140 | 20230912 | 163800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 141 | 20230912 | 163700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 142 | 20230912 | 163600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 143 | 20230912 | 163500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 144 | 20230912 | 163400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 145 | 20230912 | 163300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 146 | 20230912 | 163200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 147 | 20230912 | 163100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 148 | 20230912 | 163000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 149 | 20230912 | 162900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 150 | 20230912 | 162800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 151 | 20230912 | 162700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 152 | 20230912 | 162600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 883 |
| 153 | 20230912 | 162500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 154 | 20230912 | 162400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 155 | 20230912 | 162300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 156 | 20230912 | 162200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 157 | 20230912 | 162100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 158 | 20230912 | 162000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 159 | 20230912 | 161900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 160 | 20230912 | 161800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 161 | 20230912 | 161700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 162 | 20230912 | 161600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 163 | 20230912 | 161500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 164 | 20230912 | 161400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 165 | 20230912 | 161300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 166 | 20230912 | 161200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 167 | 20230912 | 161100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 168 | 20230912 | 161000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 169 | 20230912 | 160900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 170 | 20230912 | 160800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 171 | 20230912 | 160700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 172 | 20230912 | 160600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 173 | 20230912 | 160500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 174 | 20230912 | 160400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 175 | 20230912 | 160300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 176 | 20230912 | 160200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 177 | 20230912 | 160100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 178 | 20230912 | 160000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 179 | 20230912 | 155900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 180 | 20230912 | 155800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 181 | 20230912 | 155700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 182 | 20230912 | 155600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 883 |
| 183 | 20230912 | 155500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 184 | 20230912 | 155400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 185 | 20230912 | 155300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 186 | 20230912 | 155200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 187 | 20230912 | 155100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 188 | 20230912 | 155000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 189 | 20230912 | 154900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 190 | 20230912 | 154800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 191 | 20230912 | 154700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 192 | 20230912 | 154600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 193 | 20230912 | 154500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 194 | 20230912 | 154400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 195 | 20230912 | 154300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 196 | 20230912 | 154200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 197 | 20230912 | 154100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 198 | 20230912 | 154000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 199 | 20230912 | 153900 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 200 | 20230912 | 153800 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 201 | 20230912 | 153700 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 202 | 20230912 | 153600 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 203 | 20230912 | 153500 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 204 | 20230912 | 153400 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 205 | 20230912 | 153300 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 206 | 20230912 | 153200 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 207 | 20230912 | 153100 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 0 |
| 208 | 20230912 | 153000 | 1934034010 | 8890 | 8890 | 8890 | 8890 | 883 |
| 209 | 20230912 | 152900 | 1926184140 | 8900 | 8900 | 8900 | 8900 | 0 |
| 210 | 20230912 | 152800 | 1926184140 | 8900 | 8900 | 8900 | 8900 | 0 |
| 211 | 20230912 | 152700 | 1926184140 | 8900 | 8900 | 8900 | 8900 | 0 |
| 212 | 20230912 | 152600 | 1926184140 | 8900 | 8900 | 8900 | 8900 | 0 |
| 213 | 20230912 | 152500 | 1926184140 | 8900 | 8900 | 8900 | 8900 | 0 |
| 214 | 20230912 | 152400 | 1926184140 | 8900 | 8900 | 8900 | 8900 | 0 |
| 215 | 20230912 | 152300 | 1926184140 | 8900 | 8900 | 8900 | 8900 | 0 |
| 216 | 20230912 | 152200 | 1926184140 | 8900 | 8900 | 8900 | 8900 | 0 |
| 217 | 20230912 | 152100 | 1926184140 | 8900 | 8900 | 8900 | 8900 | 0 |
| 218 | 20230912 | 152000 | 1926184140 | 8900 | 8900 | 8900 | 8900 | 0 |
| 219 | 20230912 | 151900 | 1926184140 | 8900 | 8850 | 8930 | 8850 | 384 |
| 220 | 20230912 | 151800 | 1922777660 | 8850 | 8800 | 8850 | 8800 | 99 |
| 221 | 20230912 | 151700 | 1921902110 | 8800 | 8770 | 8800 | 8770 | 877 |
| 222 | 20230912 | 151600 | 1914188000 | 8770 | 8770 | 8790 | 8770 | 205 |
| 223 | 20230912 | 151500 | 1912388330 | 8790 | 8770 | 8790 | 8760 | 1059 |
| 224 | 20230912 | 151400 | 1903081360 | 8760 | 8760 | 8770 | 8760 | 317 |
| 225 | 20230912 | 151300 | 1900303890 | 8760 | 8760 | 8770 | 8750 | 239 |
| 226 | 20230912 | 151200 | 1898210370 | 8770 | 8770 | 8770 | 8760 | 182 |
| 227 | 20230912 | 151100 | 1896614850 | 8770 | 8760 | 8770 | 8750 | 857 |
| 228 | 20230912 | 151000 | 1889108450 | 8760 | 8760 | 8780 | 8760 | 909 |
| 229 | 20230912 | 150900 | 1881130380 | 8770 | 8760 | 8780 | 8750 | 1038 |
| 230 | 20230912 | 150800 | 1872033570 | 8750 | 8760 | 8780 | 8750 | 1018 |
| 231 | 20230912 | 150700 | 1863111430 | 8760 | 8750 | 8770 | 8750 | 488 |
| 232 | 20230912 | 150600 | 1858836560 | 8760 | 8760 | 8760 | 8760 | 1048 |
| 233 | 20230912 | 150500 | 1849656080 | 8770 | 8760 | 8770 | 8760 | 554 |
| 234 | 20230912 | 150400 | 1844798000 | 8760 | 8760 | 8760 | 8760 | 53 |
| 235 | 20230912 | 150300 | 1844333720 | 8760 | 8750 | 8760 | 8740 | 1057 |
| 236 | 20230912 | 150200 | 1835083090 | 8740 | 8750 | 8750 | 8740 | 454 |
| 237 | 20230912 | 150100 | 1831115090 | 8740 | 8780 | 8790 | 8740 | 2675 |
| 238 | 20230912 | 150000 | 1807668470 | 8780 | 8790 | 8790 | 8770 | 309 |
| 239 | 20230912 | 145900 | 1804957020 | 8780 | 8760 | 8790 | 8760 | 281 |
| 240 | 20230912 | 145800 | 1802490380 | 8760 | 8800 | 8810 | 8760 | 5271 |
| 241 | 20230912 | 145700 | 1756254900 | 8780 | 8810 | 8810 | 8770 | 8022 |
| 242 | 20230912 | 145600 | 1685850490 | 8830 | 8810 | 8830 | 8800 | 1784 |
| 243 | 20230912 | 145500 | 1670142790 | 8810 | 8830 | 8850 | 8800 | 10455 |
| 244 | 20230912 | 145400 | 1578105610 | 8830 | 8840 | 8840 | 8830 | 217 |
| 245 | 20230912 | 145300 | 1576188320 | 8840 | 8850 | 8860 | 8840 | 360 |
| 246 | 20230912 | 145200 | 1573002130 | 8850 | 8860 | 8860 | 8850 | 203 |
| 247 | 20230912 | 145100 | 1571205300 | 8850 | 8850 | 8860 | 8850 | 335 |
| 248 | 20230912 | 145000 | 1568240380 | 8860 | 8830 | 8860 | 8830 | 430 |
| 249 | 20230912 | 144900 | 1564436290 | 8830 | 8850 | 8850 | 8830 | 267 |
| 250 | 20230912 | 144800 | 1562075090 | 8850 | 8840 | 8860 | 8820 | 802 |
| 251 | 20230912 | 144700 | 1554975440 | 8840 | 8840 | 8850 | 8840 | 93 |
| 252 | 20230912 | 144600 | 1554153050 | 8840 | 8850 | 8850 | 8840 | 291 |
| 253 | 20230912 | 144500 | 1551580290 | 8850 | 8850 | 8860 | 8840 | 434 |
| 254 | 20230912 | 144400 | 1547740340 | 8840 | 8850 | 8850 | 8840 | 215 |
| 255 | 20230912 | 144300 | 1545839070 | 8840 | 8830 | 8850 | 8830 | 450 |
| 256 | 20230912 | 144200 | 1541861090 | 8840 | 8830 | 8850 | 8830 | 253 |
| 257 | 20230912 | 144100 | 1539626270 | 8820 | 8840 | 8840 | 8820 | 312 |
| 258 | 20230912 | 144000 | 1536871670 | 8850 | 8840 | 8850 | 8840 | 130 |
| 259 | 20230912 | 143900 | 1535722180 | 8840 | 8850 | 8860 | 8840 | 315 |
| 260 | 20230912 | 143800 | 1532934790 | 8850 | 8850 | 8850 | 8850 | 163 |
| 261 | 20230912 | 143700 | 1531492240 | 8860 | 8840 | 8860 | 8830 | 308 |
| 262 | 20230912 | 143600 | 1528771870 | 8830 | 8840 | 8850 | 8830 | 417 |
| 263 | 20230912 | 143500 | 1525087260 | 8830 | 8840 | 8840 | 8830 | 345 |
| 264 | 20230912 | 143400 | 1522040180 | 8840 | 8840 | 8840 | 8820 | 421 |
| 265 | 20230912 | 143300 | 1518321620 | 8840 | 8840 | 8840 | 8820 | 328 |
| 266 | 20230912 | 143200 | 1515424990 | 8820 | 8830 | 8830 | 8820 | 414 |
| 267 | 20230912 | 143100 | 1511769880 | 8830 | 8820 | 8840 | 8820 | 348 |
| 268 | 20230912 | 143000 | 1508694710 | 8820 | 8830 | 8830 | 8810 | 667 |
| 269 | 20230912 | 142900 | 1502809710 | 8830 | 8830 | 8840 | 8830 | 299 |
| 270 | 20230912 | 142800 | 1500169310 | 8830 | 8840 | 8840 | 8820 | 209 |
| 271 | 20230912 | 142700 | 1498323850 | 8820 | 8830 | 8830 | 8820 | 206 |
| 272 | 20230912 | 142600 | 1496505410 | 8830 | 8830 | 8840 | 8830 | 253 |
| 273 | 20230912 | 142500 | 1494271200 | 8840 | 8840 | 8840 | 8840 | 171 |
| 274 | 20230912 | 142400 | 1492759560 | 8830 | 8830 | 8840 | 8830 | 232 |
| 275 | 20230912 | 142300 | 1490709710 | 8830 | 8840 | 8840 | 8800 | 3188 |
| 276 | 20230912 | 142200 | 1462605740 | 8840 | 8850 | 8860 | 8840 | 281 |
| 277 | 20230912 | 142100 | 1460119420 | 8840 | 8850 | 8850 | 8840 | 310 |
| 278 | 20230912 | 142000 | 1457378220 | 8840 | 8840 | 8850 | 8840 | 233 |
| 279 | 20230912 | 141900 | 1455317350 | 8840 | 8850 | 8860 | 8840 | 360 |
| 280 | 20230912 | 141800 | 1452130400 | 8850 | 8850 | 8850 | 8840 | 288 |
| 281 | 20230912 | 141700 | 1449582340 | 8840 | 8850 | 8850 | 8840 | 111 |
| 282 | 20230912 | 141600 | 1448600380 | 8840 | 8860 | 8860 | 8840 | 331 |
| 283 | 20230912 | 141500 | 1445672250 | 8870 | 8860 | 8870 | 8860 | 84 |
| 284 | 20230912 | 141400 | 1444927480 | 8860 | 8860 | 8870 | 8860 | 43 |
| 285 | 20230912 | 141300 | 1444546390 | 8850 | 8870 | 8870 | 8850 | 555 |
| 286 | 20230912 | 141200 | 1439626650 | 8870 | 8840 | 8870 | 8840 | 365 |
| 287 | 20230912 | 141100 | 1436391120 | 8840 | 8850 | 8860 | 8840 | 408 |
| 288 | 20230912 | 141000 | 1432778550 | 8850 | 8850 | 8860 | 8840 | 216 |
| 289 | 20230912 | 140900 | 1430866960 | 8850 | 8850 | 8880 | 8850 | 88 |
| 290 | 20230912 | 140800 | 1430087510 | 8860 | 8860 | 8860 | 8850 | 282 |
| 291 | 20230912 | 140700 | 1427590620 | 8860 | 8840 | 8860 | 8840 | 105 |
| 292 | 20230912 | 140600 | 1426661220 | 8840 | 8850 | 8850 | 8840 | 413 |
| 293 | 20230912 | 140500 | 1423008670 | 8850 | 8850 | 8860 | 8850 | 180 |
| 294 | 20230912 | 140400 | 1421415170 | 8850 | 8850 | 8850 | 8840 | 148 |
| 295 | 20230912 | 140300 | 1420105650 | 8840 | 8860 | 8860 | 8840 | 132 |
| 296 | 20230912 | 140200 | 1418937430 | 8860 | 8850 | 8860 | 8850 | 258 |
| 297 | 20230912 | 140100 | 1416653510 | 8860 | 8860 | 8860 | 8850 | 190 |
| 298 | 20230912 | 140000 | 1414971590 | 8860 | 8860 | 8860 | 8850 | 319 |
| 299 | 20230912 | 135900 | 1412147230 | 8860 | 8850 | 8870 | 8850 | 289 |
| 300 | 20230912 | 135800 | 1409587760 | 8850 | 8860 | 8870 | 8850 | 259 |
| 301 | 20230912 | 135700 | 1407292740 | 8860 | 8880 | 8880 | 8860 | 71 |
| 302 | 20230912 | 135600 | 1406662600 | 8880 | 8880 | 8890 | 8880 | 173 |
| 303 | 20230912 | 135500 | 1405126130 | 8880 | 8880 | 8880 | 8880 | 203 |
| 304 | 20230912 | 135400 | 1403323490 | 8890 | 8880 | 8890 | 8880 | 159 |
| 305 | 20230912 | 135300 | 1401911320 | 8880 | 8880 | 8930 | 8880 | 133 |
| 306 | 20230912 | 135200 | 1400728340 | 8930 | 8880 | 8930 | 8880 | 274 |
| 307 | 20230912 | 135100 | 1398290140 | 8890 | 8880 | 8890 | 8880 | 268 |
| 308 | 20230912 | 135000 | 1395910060 | 8890 | 8890 | 8900 | 8890 | 67 |
| 309 | 20230912 | 134900 | 1395314160 | 8890 | 8890 | 8890 | 8890 | 175 |
| 310 | 20230912 | 134800 | 1393758410 | 8890 | 8880 | 8900 | 8880 | 439 |
| 311 | 20230912 | 134700 | 1389855050 | 8880 | 8880 | 8880 | 8870 | 135 |
| 312 | 20230912 | 134600 | 1388657270 | 8880 | 8870 | 8880 | 8870 | 196 |
| 313 | 20230912 | 134500 | 1386918500 | 8880 | 8870 | 8880 | 8870 | 181 |
| 314 | 20230912 | 134400 | 1385311700 | 8870 | 8850 | 8880 | 8850 | 305 |
| 315 | 20230912 | 134300 | 1382606540 | 8820 | 8820 | 8850 | 8820 | 301 |
| 316 | 20230912 | 134200 | 1379946760 | 8810 | 8870 | 8870 | 8800 | 4565 |
| 317 | 20230912 | 134100 | 1339705530 | 8860 | 8880 | 8880 | 8860 | 190 |
| 318 | 20230912 | 134000 | 1338020230 | 8870 | 8860 | 8870 | 8850 | 301 |
| 319 | 20230912 | 133900 | 1335352800 | 8860 | 8860 | 8870 | 8860 | 113 |
| 320 | 20230912 | 133800 | 1334351030 | 8870 | 8870 | 8870 | 8860 | 175 |
| 321 | 20230912 | 133700 | 1332799010 | 8860 | 8870 | 8870 | 8860 | 189 |
| 322 | 20230912 | 133600 | 1331123140 | 8870 | 8870 | 8870 | 8860 | 83 |
| 323 | 20230912 | 133500 | 1330387570 | 8870 | 8860 | 8880 | 8860 | 262 |
| 324 | 20230912 | 133400 | 1328063500 | 8860 | 8870 | 8870 | 8860 | 480 |
| 325 | 20230912 | 133300 | 1323806020 | 8860 | 8880 | 8890 | 8860 | 1832 |
| 326 | 20230912 | 133200 | 1307555910 | 8880 | 8880 | 8880 | 8870 | 169 |
| 327 | 20230912 | 133100 | 1306055410 | 8880 | 8890 | 8890 | 8880 | 205 |
| 328 | 20230912 | 133000 | 1304233510 | 8870 | 8900 | 8900 | 8870 | 261 |
| 329 | 20230912 | 132900 | 1301914800 | 8900 | 8890 | 8920 | 8890 | 1824 |
| 330 | 20230912 | 132800 | 1285664200 | 8890 | 8900 | 8900 | 8890 | 208 |
| 331 | 20230912 | 132700 | 1283813430 | 8880 | 8880 | 8890 | 8880 | 113 |
| 332 | 20230912 | 132600 | 1282809610 | 8890 | 8890 | 8910 | 8890 | 240 |
| 333 | 20230912 | 132500 | 1280674130 | 8900 | 8900 | 8900 | 8900 | 300 |
| 334 | 20230912 | 132400 | 1278004130 | 8900 | 8900 | 8910 | 8900 | 729 |
| 335 | 20230912 | 132300 | 1271515800 | 8900 | 8920 | 8920 | 8900 | 111 |
| 336 | 20230912 | 132200 | 1270527020 | 8920 | 8920 | 8930 | 8910 | 166 |
| 337 | 20230912 | 132100 | 1269045930 | 8910 | 8920 | 8920 | 8910 | 482 |
| 338 | 20230912 | 132000 | 1264746660 | 8920 | 8930 | 8930 | 8920 | 199 |
| 339 | 20230912 | 131900 | 1262970590 | 8920 | 8930 | 8930 | 8920 | 156 |
| 340 | 20230912 | 131800 | 1261578910 | 8930 | 8930 | 8940 | 8930 | 247 |
| 341 | 20230912 | 131700 | 1259372410 | 8930 | 8930 | 8940 | 8930 | 104 |
| 342 | 20230912 | 131600 | 1258443190 | 8930 | 8930 | 8940 | 8930 | 579 |
| 343 | 20230912 | 131500 | 1253272280 | 8930 | 8920 | 8930 | 8920 | 169 |
| 344 | 20230912 | 131400 | 1251763230 | 8940 | 8950 | 8960 | 8930 | 13223 |
| 345 | 20230912 | 131300 | 1133417940 | 8950 | 8950 | 8960 | 8950 | 233 |
| 346 | 20230912 | 131200 | 1131332360 | 8950 | 8960 | 8960 | 8950 | 380 |
| 347 | 20230912 | 131100 | 1127931120 | 8950 | 8950 | 8950 | 8950 | 140 |
| 348 | 20230912 | 131000 | 1126678120 | 8950 | 8950 | 8960 | 8950 | 383 |
| 349 | 20230912 | 130900 | 1123249980 | 8950 | 8960 | 8960 | 8950 | 47 |
| 350 | 20230912 | 130800 | 1122829020 | 8950 | 8960 | 8960 | 8950 | 180 |
| 351 | 20230912 | 130700 | 1121216790 | 8950 | 8950 | 8960 | 8950 | 118 |
| 352 | 20230912 | 130600 | 1120160460 | 8950 | 8960 | 8960 | 8950 | 235 |
| 353 | 20230912 | 130500 | 1118056890 | 8950 | 8960 | 8960 | 8950 | 251 |
| 354 | 20230912 | 130400 | 1115808730 | 8950 | 8960 | 8960 | 8950 | 223 |
| 355 | 20230912 | 130300 | 1113811950 | 8950 | 8960 | 8960 | 8950 | 127 |
| 356 | 20230912 | 130200 | 1112674550 | 8950 | 8970 | 8980 | 8950 | 735 |
| 357 | 20230912 | 130100 | 1106086680 | 8970 | 8980 | 8980 | 8970 | 195 |
| 358 | 20230912 | 130000 | 1104337090 | 8980 | 8970 | 8980 | 8970 | 243 |
| 359 | 20230912 | 125900 | 1102155860 | 8970 | 8970 | 8980 | 8970 | 777 |
| 360 | 20230912 | 125800 | 1095183050 | 8980 | 8980 | 8980 | 8980 | 75 |
| 361 | 20230912 | 125700 | 1094509550 | 8980 | 8980 | 8980 | 8970 | 41 |
| 362 | 20230912 | 125600 | 1094141610 | 8970 | 8990 | 8990 | 8970 | 229 |
| 363 | 20230912 | 125500 | 1092086110 | 8990 | 8990 | 8990 | 8990 | 41 |
| 364 | 20230912 | 125400 | 1091717520 | 8990 | 9000 | 9000 | 8980 | 85 |
| 365 | 20230912 | 125300 | 1090953270 | 8990 | 9000 | 9000 | 8990 | 583 |
| 366 | 20230912 | 125200 | 1085708750 | 8980 | 8980 | 8990 | 8980 | 201 |
| 367 | 20230912 | 125100 | 1083902560 | 8970 | 8980 | 8980 | 8970 | 35 |
| 368 | 20230912 | 125000 | 1083588310 | 8980 | 8980 | 8980 | 8980 | 600 |
| 369 | 20230912 | 124900 | 1078200310 | 8980 | 8990 | 8990 | 8970 | 59 |
| 370 | 20230912 | 124800 | 1077670470 | 8990 | 8990 | 8990 | 8990 | 60 |
| 371 | 20230912 | 124700 | 1077131070 | 8970 | 8990 | 9000 | 8960 | 287 |
| 372 | 20230912 | 124600 | 1074553830 | 8990 | 8930 | 8990 | 8930 | 433 |
| 373 | 20230912 | 124500 | 1070672380 | 8940 | 8940 | 8950 | 8940 | 56 |
| 374 | 20230912 | 124400 | 1070171450 | 8940 | 8940 | 8950 | 8940 | 371 |
| 375 | 20230912 | 124300 | 1066854680 | 8940 | 8950 | 8950 | 8940 | 73 |
| 376 | 20230912 | 124200 | 1066202010 | 8940 | 8940 | 8950 | 8930 | 533 |
| 377 | 20230912 | 124100 | 1061435830 | 8930 | 8900 | 8930 | 8900 | 197 |
| 378 | 20230912 | 124000 | 1059678190 | 8910 | 8880 | 8920 | 8880 | 751 |
| 379 | 20230912 | 123900 | 1052986610 | 8900 | 8900 | 8900 | 8880 | 177 |
| 380 | 20230912 | 123800 | 1051411670 | 8910 | 8910 | 8910 | 8900 | 47 |
| 381 | 20230912 | 123700 | 1050993080 | 8900 | 8900 | 8910 | 8900 | 826 |
| 382 | 20230912 | 123600 | 1043640830 | 8880 | 8890 | 8900 | 8880 | 377 |
| 383 | 20230912 | 123500 | 1040286600 | 8890 | 8870 | 8890 | 8870 | 356 |
| 384 | 20230912 | 123400 | 1037123540 | 8880 | 8880 | 8880 | 8880 | 47 |
| 385 | 20230912 | 123300 | 1036706180 | 8880 | 8860 | 8880 | 8860 | 2292 |
| 386 | 20230912 | 123200 | 1016374850 | 8870 | 8860 | 8870 | 8860 | 125 |
| 387 | 20230912 | 123100 | 1015266410 | 8850 | 8850 | 8850 | 8850 | 56 |
| 388 | 20230912 | 123000 | 1014770810 | 8860 | 8860 | 8860 | 8850 | 91 |
| 389 | 20230912 | 122900 | 1013964770 | 8860 | 8860 | 8860 | 8860 | 46 |
| 390 | 20230912 | 122800 | 1013557210 | 8860 | 8860 | 8860 | 8860 | 50 |
| 391 | 20230912 | 122700 | 1013114210 | 8860 | 8850 | 8860 | 8850 | 42 |
| 392 | 20230912 | 122600 | 1012742330 | 8860 | 8860 | 8860 | 8850 | 456 |
| 393 | 20230912 | 122500 | 1008705720 | 8860 | 8860 | 8870 | 8850 | 274 |
| 394 | 20230912 | 122400 | 1006277870 | 8840 | 8870 | 8870 | 8840 | 723 |
| 395 | 20230912 | 122300 | 999874510 | 8870 | 8880 | 8880 | 8870 | 83 |
| 396 | 20230912 | 122200 | 999138170 | 8880 | 8870 | 8880 | 8870 | 65 |
| 397 | 20230912 | 122100 | 998561440 | 8870 | 8860 | 8870 | 8860 | 60 |
| 398 | 20230912 | 122000 | 998029400 | 8860 | 8860 | 8870 | 8860 | 76 |
| 399 | 20230912 | 121900 | 997355960 | 8870 | 8870 | 8870 | 8860 | 95 |
| 400 | 20230912 | 121800 | 996513940 | 8860 | 8860 | 8860 | 8860 | 22 |
| 401 | 20230912 | 121700 | 996319020 | 8850 | 8860 | 8860 | 8850 | 2203 |
| 402 | 20230912 | 121600 | 976821870 | 8860 | 8860 | 8860 | 8850 | 136 |
| 403 | 20230912 | 121500 | 975617910 | 8850 | 8860 | 8860 | 8850 | 91 |
| 404 | 20230912 | 121400 | 974812180 | 8870 | 8860 | 8870 | 8860 | 1045 |
| 405 | 20230912 | 121300 | 965553470 | 8860 | 8860 | 8870 | 8860 | 102 |
| 406 | 20230912 | 121200 | 964649460 | 8860 | 8860 | 8860 | 8860 | 67 |
| 407 | 20230912 | 121100 | 964055840 | 8870 | 8850 | 8870 | 8850 | 26 |
| 408 | 20230912 | 121000 | 963825510 | 8840 | 8860 | 8860 | 8840 | 115 |
| 409 | 20230912 | 120900 | 962807640 | 8860 | 8880 | 8880 | 8860 | 22 |
| 410 | 20230912 | 120800 | 962612510 | 8880 | 8880 | 8880 | 8870 | 61 |
| 411 | 20230912 | 120700 | 962071220 | 8880 | 8890 | 8890 | 8880 | 33 |
| 412 | 20230912 | 120600 | 961777910 | 8880 | 8890 | 8890 | 8880 | 71 |
| 413 | 20230912 | 120500 | 961147340 | 8890 | 8900 | 8900 | 8890 | 70 |
| 414 | 20230912 | 120400 | 960524690 | 8890 | 8890 | 8890 | 8890 | 39 |
| 415 | 20230912 | 120300 | 960177980 | 8890 | 8890 | 8890 | 8880 | 93 |
| 416 | 20230912 | 120200 | 959352050 | 8880 | 8890 | 8900 | 8880 | 91 |
| 417 | 20230912 | 120100 | 958542700 | 8880 | 8900 | 8900 | 8880 | 41 |
| 418 | 20230912 | 120000 | 958178050 | 8890 | 8900 | 8900 | 8890 | 66 |
| 419 | 20230912 | 115900 | 957591280 | 8900 | 8900 | 8900 | 8890 | 67 |
| 420 | 20230912 | 115800 | 956995210 | 8900 | 8900 | 8900 | 8900 | 22 |
| 421 | 20230912 | 115700 | 956799410 | 8900 | 8900 | 8910 | 8900 | 76 |
| 422 | 20230912 | 115600 | 956122750 | 8900 | 8910 | 8910 | 8900 | 97 |
| 423 | 20230912 | 115500 | 955259040 | 8910 | 8900 | 8910 | 8900 | 10 |
| 424 | 20230912 | 115400 | 955169980 | 8900 | 8900 | 8900 | 8900 | 92 |
| 425 | 20230912 | 115300 | 954351180 | 8890 | 8900 | 8900 | 8890 | 112 |
| 426 | 20230912 | 115200 | 953355340 | 8890 | 8900 | 8900 | 8880 | 76 |
| 427 | 20230912 | 115100 | 952679770 | 8900 | 8900 | 8900 | 8900 | 26 |
| 428 | 20230912 | 115000 | 952448370 | 8900 | 8910 | 8910 | 8900 | 63 |
| 429 | 20230912 | 114900 | 951887260 | 8920 | 8910 | 8930 | 8910 | 139 |
| 430 | 20230912 | 114800 | 950648240 | 8910 | 8920 | 8920 | 8910 | 21 |
| 431 | 20230912 | 114700 | 950461090 | 8880 | 8910 | 8950 | 8880 | 402 |
| 432 | 20230912 | 114600 | 946883530 | 8900 | 8950 | 8960 | 8900 | 77 |
| 433 | 20230912 | 114500 | 946194980 | 8930 | 8930 | 9000 | 8930 | 412 |
| 434 | 20230912 | 114400 | 942493530 | 8880 | 8930 | 8930 | 8880 | 142 |
| 435 | 20230912 | 114300 | 941228330 | 8940 | 8940 | 8950 | 8940 | 91 |
| 436 | 20230912 | 114200 | 940414370 | 8940 | 8940 | 8940 | 8940 | 41 |
| 437 | 20230912 | 114100 | 940047830 | 8940 | 8930 | 8940 | 8930 | 42 |
| 438 | 20230912 | 114000 | 939672590 | 8930 | 8960 | 8960 | 8930 | 134 |
| 439 | 20230912 | 113900 | 938473810 | 8950 | 8950 | 8950 | 8950 | 44 |
| 440 | 20230912 | 113800 | 938080010 | 8960 | 8960 | 8960 | 8960 | 28 |
| 441 | 20230912 | 113700 | 937829130 | 8930 | 8930 | 8960 | 8920 | 3398 |
| 442 | 20230912 | 113600 | 907510120 | 8940 | 8960 | 8960 | 8890 | 237 |
| 443 | 20230912 | 113500 | 905393470 | 8970 | 8960 | 8970 | 8960 | 45 |
| 444 | 20230912 | 113400 | 904990000 | 8960 | 8950 | 8960 | 8950 | 38 |
| 445 | 20230912 | 113300 | 904649750 | 8950 | 8950 | 8960 | 8950 | 152 |
| 446 | 20230912 | 113200 | 903289100 | 8950 | 8950 | 8960 | 8940 | 164 |
| 447 | 20230912 | 113100 | 901821220 | 8970 | 8960 | 8970 | 8960 | 76 |
| 448 | 20230912 | 113000 | 901140250 | 8970 | 8960 | 8970 | 8960 | 73 |
| 449 | 20230912 | 112900 | 900485900 | 8960 | 9000 | 9000 | 8960 | 446 |
| 450 | 20230912 | 112800 | 896473540 | 9010 | 8960 | 9010 | 8960 | 290 |
| 451 | 20230912 | 112700 | 893863990 | 8960 | 8950 | 8960 | 8950 | 242 |
| 452 | 20230912 | 112600 | 891695850 | 8950 | 8950 | 9010 | 8950 | 80 |
| 453 | 20230912 | 112500 | 890979260 | 8990 | 9000 | 9000 | 8990 | 85 |
| 454 | 20230912 | 112400 | 890214840 | 8990 | 9000 | 9040 | 8990 | 135 |
| 455 | 20230912 | 112300 | 888997550 | 9040 | 9010 | 9060 | 9000 | 141 |
| 456 | 20230912 | 112200 | 887725970 | 9010 | 9020 | 9070 | 9010 | 145 |
| 457 | 20230912 | 112100 | 886418190 | 9000 | 8990 | 9030 | 8990 | 482 |
| 458 | 20230912 | 112000 | 882075720 | 9000 | 8950 | 9000 | 8950 | 1510 |
| 459 | 20230912 | 111900 | 868506140 | 8950 | 8950 | 8960 | 8950 | 77 |
| 460 | 20230912 | 111800 | 867816760 | 8950 | 8960 | 8960 | 8950 | 300 |
| 461 | 20230912 | 111700 | 865128790 | 8960 | 8950 | 8960 | 8950 | 89 |
| 462 | 20230912 | 111600 | 864331390 | 8950 | 8950 | 8970 | 8950 | 138 |
| 463 | 20230912 | 111500 | 863095360 | 8940 | 8950 | 8950 | 8940 | 38 |
| 464 | 20230912 | 111400 | 862755440 | 8950 | 8900 | 8950 | 8900 | 1247 |
| 465 | 20230912 | 111300 | 851603040 | 8890 | 8910 | 8910 | 8890 | 127 |
| 466 | 20230912 | 111200 | 850472690 | 8910 | 8900 | 8910 | 8880 | 60 |
| 467 | 20230912 | 111100 | 849939400 | 8900 | 8870 | 8900 | 8860 | 326 |
| 468 | 20230912 | 111000 | 847044990 | 8840 | 8860 | 8860 | 8840 | 66 |
| 469 | 20230912 | 110900 | 846461340 | 8850 | 8840 | 8850 | 8840 | 47 |
| 470 | 20230912 | 110800 | 846045680 | 8820 | 8870 | 8870 | 8820 | 4060 |
| 471 | 20230912 | 110700 | 810155520 | 8860 | 8860 | 8870 | 8860 | 45 |
| 472 | 20230912 | 110600 | 809756770 | 8870 | 8860 | 8870 | 8860 | 1434 |
| 473 | 20230912 | 110500 | 797048050 | 8870 | 8870 | 8880 | 8860 | 118 |
| 474 | 20230912 | 110400 | 796001340 | 8870 | 8870 | 8870 | 8870 | 79 |
| 475 | 20230912 | 110300 | 795300610 | 8880 | 8870 | 8880 | 8870 | 609 |
| 476 | 20230912 | 110200 | 789898550 | 8870 | 8870 | 8870 | 8870 | 17 |
| 477 | 20230912 | 110100 | 789747760 | 8870 | 8870 | 8870 | 8870 | 83 |
| 478 | 20230912 | 110000 | 789011550 | 8870 | 8870 | 8880 | 8870 | 74 |
| 479 | 20230912 | 105900 | 788355110 | 8870 | 8870 | 8870 | 8870 | 79 |
| 480 | 20230912 | 105800 | 787654380 | 8880 | 8870 | 8880 | 8870 | 74 |
| 481 | 20230912 | 105700 | 786997670 | 8870 | 8870 | 8870 | 8870 | 54 |
| 482 | 20230912 | 105600 | 786518690 | 8870 | 8870 | 8870 | 8870 | 161 |
| 483 | 20230912 | 105500 | 785090620 | 8870 | 8890 | 8890 | 8870 | 31 |
| 484 | 20230912 | 105400 | 784815630 | 8860 | 8890 | 8890 | 8860 | 2412 |
| 485 | 20230912 | 105300 | 763402100 | 8890 | 8890 | 8890 | 8890 | 298 |
| 486 | 20230912 | 105200 | 760752880 | 8890 | 8890 | 8890 | 8890 | 54 |
| 487 | 20230912 | 105100 | 760272820 | 8890 | 8890 | 8890 | 8890 | 41 |
| 488 | 20230912 | 105000 | 759908330 | 8910 | 8900 | 8910 | 8890 | 124 |
| 489 | 20230912 | 104900 | 758805740 | 8900 | 8890 | 8900 | 8880 | 65 |
| 490 | 20230912 | 104800 | 758227840 | 8890 | 8860 | 8890 | 8860 | 85 |
| 491 | 20230912 | 104700 | 757473470 | 8860 | 8860 | 8860 | 8860 | 32 |
| 492 | 20230912 | 104600 | 757189950 | 8860 | 8870 | 8870 | 8860 | 72 |
| 493 | 20230912 | 104500 | 756552000 | 8870 | 8880 | 8880 | 8870 | 347 |
| 494 | 20230912 | 104400 | 753471030 | 8880 | 8880 | 8880 | 8880 | 141 |
| 495 | 20230912 | 104300 | 752218950 | 8880 | 8880 | 8880 | 8880 | 85 |
| 496 | 20230912 | 104200 | 751464150 | 8900 | 8880 | 8900 | 8880 | 30 |
| 497 | 20230912 | 104100 | 751197510 | 8890 | 8880 | 8890 | 8880 | 82 |
| 498 | 20230912 | 104000 | 750468960 | 8880 | 8880 | 8880 | 8880 | 61 |
| 499 | 20230912 | 103900 | 749927280 | 8880 | 8880 | 8880 | 8880 | 222 |
| 500 | 20230912 | 103800 | 747955920 | 8880 | 8880 | 8880 | 8880 | 39 |
| 501 | 20230912 | 103700 | 747609600 | 8880 | 8880 | 8880 | 8880 | 0 |
| 502 | 20230912 | 103600 | 747609600 | 8880 | 8870 | 8910 | 8870 | 147 |
| 503 | 20230912 | 103500 | 746304450 | 8870 | 8870 | 8870 | 8870 | 386 |
| 504 | 20230912 | 103400 | 742880630 | 8870 | 8900 | 8930 | 8870 | 26 |
| 505 | 20230912 | 103300 | 742649880 | 8880 | 8880 | 8880 | 8880 | 71 |
| 506 | 20230912 | 103200 | 742019400 | 8890 | 8880 | 8890 | 8880 | 78 |
| 507 | 20230912 | 103100 | 741326370 | 8850 | 8860 | 8860 | 8850 | 624 |
| 508 | 20230912 | 103000 | 735797840 | 8880 | 8860 | 8880 | 8860 | 45 |
| 509 | 20230912 | 102900 | 735399120 | 8860 | 8880 | 8880 | 8860 | 61 |
| 510 | 20230912 | 102800 | 734857900 | 8880 | 8850 | 8880 | 8850 | 933 |
| 511 | 20230912 | 102700 | 726577560 | 8850 | 8850 | 8850 | 8850 | 23 |
| 512 | 20230912 | 102600 | 726374010 | 8850 | 8850 | 8850 | 8840 | 280 |
| 513 | 20230912 | 102500 | 723897050 | 8850 | 8850 | 8850 | 8850 | 116 |
| 514 | 20230912 | 102400 | 722870450 | 8850 | 8830 | 8850 | 8830 | 267 |
| 515 | 20230912 | 102300 | 720510800 | 8830 | 8850 | 8850 | 8830 | 188 |
| 516 | 20230912 | 102200 | 718850740 | 8840 | 8830 | 8840 | 8830 | 230 |
| 517 | 20230912 | 102100 | 716817920 | 8820 | 8820 | 8820 | 8820 | 137 |
| 518 | 20230912 | 102000 | 715609580 | 8830 | 8830 | 8840 | 8820 | 171 |
| 519 | 20230912 | 101900 | 714100030 | 8820 | 8840 | 8840 | 8820 | 110 |
| 520 | 20230912 | 101800 | 713128870 | 8850 | 8870 | 8870 | 8850 | 1469 |
| 521 | 20230912 | 101700 | 700117060 | 8870 | 8880 | 8880 | 8870 | 389 |
| 522 | 20230912 | 101600 | 696663880 | 8880 | 8880 | 8880 | 8880 | 232 |
| 523 | 20230912 | 101500 | 694603720 | 8910 | 8910 | 8910 | 8910 | 125 |
| 524 | 20230912 | 101400 | 693489970 | 8910 | 8900 | 8910 | 8900 | 123 |
| 525 | 20230912 | 101300 | 692394420 | 8900 | 8890 | 8910 | 8880 | 888 |
| 526 | 20230912 | 101200 | 684492810 | 8890 | 8870 | 8890 | 8870 | 640 |
| 527 | 20230912 | 101100 | 678804680 | 8860 | 8870 | 8870 | 8860 | 324 |
| 528 | 20230912 | 101000 | 675933040 | 8870 | 8860 | 8870 | 8860 | 255 |
| 529 | 20230912 | 100900 | 673671640 | 8860 | 8850 | 8880 | 8850 | 979 |
| 530 | 20230912 | 100800 | 664988930 | 8850 | 8850 | 8850 | 8850 | 210 |
| 531 | 20230912 | 100700 | 663130430 | 8870 | 8880 | 8880 | 8870 | 1238 |
| 532 | 20230912 | 100600 | 652149170 | 8880 | 8880 | 8880 | 8880 | 275 |
| 533 | 20230912 | 100500 | 649707170 | 8880 | 8880 | 8880 | 8880 | 24 |
| 534 | 20230912 | 100400 | 649494050 | 8880 | 8880 | 8880 | 8880 | 40 |
| 535 | 20230912 | 100300 | 649138850 | 8890 | 8900 | 8900 | 8890 | 43 |
| 536 | 20230912 | 100200 | 648756570 | 8890 | 8880 | 8890 | 8880 | 98 |
| 537 | 20230912 | 100100 | 647885940 | 8880 | 8870 | 8890 | 8870 | 137 |
| 538 | 20230912 | 100000 | 646669160 | 8870 | 8840 | 8870 | 8840 | 81 |
| 539 | 20230912 | 095900 | 645952730 | 8870 | 8860 | 8870 | 8860 | 188 |
| 540 | 20230912 | 095800 | 644285550 | 8820 | 8820 | 8820 | 8820 | 24 |
| 541 | 20230912 | 095700 | 644073870 | 8820 | 8820 | 8820 | 8820 | 2 |
| 542 | 20230912 | 095600 | 644056230 | 8810 | 8830 | 8860 | 8810 | 6162 |
| 543 | 20230912 | 095500 | 589527340 | 8800 | 8790 | 8800 | 8790 | 99 |
| 544 | 20230912 | 095400 | 588656380 | 8850 | 8860 | 8860 | 8850 | 535 |
| 545 | 20230912 | 095300 | 583921330 | 8850 | 8800 | 8870 | 8780 | 660 |
| 546 | 20230912 | 095200 | 578097740 | 8770 | 8770 | 8830 | 8770 | 1806 |
| 547 | 20230912 | 095100 | 562213660 | 8750 | 8780 | 8780 | 8720 | 2825 |
| 548 | 20230912 | 095000 | 537501510 | 8780 | 8800 | 8800 | 8780 | 4085 |
| 549 | 20230912 | 094900 | 501583150 | 8790 | 8800 | 8800 | 8790 | 320 |
| 550 | 20230912 | 094800 | 498767450 | 8800 | 8810 | 8810 | 8790 | 2338 |
| 551 | 20230912 | 094700 | 478183410 | 8800 | 8810 | 8810 | 8800 | 1199 |
| 552 | 20230912 | 094600 | 467622690 | 8810 | 8820 | 8820 | 8810 | 103 |
| 553 | 20230912 | 094500 | 466714690 | 8820 | 8820 | 8830 | 8820 | 46 |
| 554 | 20230912 | 094400 | 466308900 | 8850 | 8860 | 8860 | 8830 | 669 |
| 555 | 20230912 | 094300 | 460389070 | 8860 | 8890 | 8890 | 8860 | 8605 |
| 556 | 20230912 | 094200 | 384039650 | 8890 | 8880 | 8890 | 8880 | 9 |
| 557 | 20230912 | 094100 | 383959690 | 8880 | 8880 | 8880 | 8880 | 62 |
| 558 | 20230912 | 094000 | 383409130 | 8890 | 8880 | 8890 | 8880 | 73 |
| 559 | 20230912 | 093900 | 382760840 | 8880 | 8880 | 8880 | 8880 | 66 |
| 560 | 20230912 | 093800 | 382174760 | 8890 | 8900 | 8900 | 8890 | 39 |
| 561 | 20230912 | 093700 | 381827790 | 8900 | 8890 | 8900 | 8890 | 40 |
| 562 | 20230912 | 093600 | 381472180 | 8890 | 8890 | 8890 | 8880 | 84 |
| 563 | 20230912 | 093500 | 380725940 | 8890 | 8880 | 8890 | 8880 | 101 |
| 564 | 20230912 | 093400 | 379828290 | 8880 | 8880 | 8880 | 8880 | 0 |
| 565 | 20230912 | 093300 | 379828290 | 8880 | 8910 | 8950 | 8880 | 1347 |
| 566 | 20230912 | 093200 | 367856050 | 8950 | 8940 | 8950 | 8940 | 189 |
| 567 | 20230912 | 093100 | 366165070 | 8910 | 8920 | 8920 | 8910 | 1080 |
| 568 | 20230912 | 093000 | 356541740 | 8920 | 8920 | 8920 | 8910 | 1922 |
| 569 | 20230912 | 092900 | 339399190 | 8920 | 8940 | 8940 | 8920 | 602 |
| 570 | 20230912 | 092800 | 334029020 | 8940 | 8940 | 8940 | 8940 | 145 |
| 571 | 20230912 | 092700 | 332732720 | 8940 | 8960 | 8960 | 8940 | 466 |
| 572 | 20230912 | 092600 | 328564210 | 9000 | 9000 | 9000 | 9000 | 100 |
| 573 | 20230912 | 092500 | 327664210 | 9000 | 8990 | 9000 | 8990 | 194 |
| 574 | 20230912 | 092400 | 325918950 | 8950 | 8990 | 8990 | 8950 | 21 |
| 575 | 20230912 | 092300 | 325730600 | 9000 | 9000 | 9000 | 9000 | 2 |
| 576 | 20230912 | 092200 | 325712600 | 9010 | 8980 | 9010 | 8950 | 510 |
| 577 | 20230912 | 092100 | 321139910 | 8990 | 9020 | 9020 | 8990 | 2052 |
| 578 | 20230912 | 092000 | 302636700 | 9020 | 9030 | 9030 | 9020 | 403 |
| 579 | 20230912 | 091900 | 299001260 | 9030 | 9030 | 9030 | 9030 | 4 |
| 580 | 20230912 | 091800 | 298965140 | 9030 | 9030 | 9030 | 9030 | 67 |
| 581 | 20230912 | 091700 | 298360130 | 9030 | 9030 | 9030 | 9030 | 476 |
| 582 | 20230912 | 091600 | 294061850 | 9080 | 9080 | 9080 | 9080 | 34 |
| 583 | 20230912 | 091500 | 293753130 | 9080 | 9130 | 9130 | 9080 | 1007 |
| 584 | 20230912 | 091400 | 284603530 | 9090 | 9130 | 9140 | 9090 | 311 |
| 585 | 20230912 | 091300 | 281762990 | 9140 | 9140 | 9150 | 9090 | 974 |
| 586 | 20230912 | 091200 | 272880420 | 9140 | 9090 | 9140 | 9090 | 3769 |
| 587 | 20230912 | 091100 | 238532070 | 9090 | 9120 | 9120 | 9080 | 2239 |
| 588 | 20230912 | 091000 | 218157890 | 9120 | 9110 | 9120 | 9100 | 250 |
| 589 | 20230912 | 090900 | 215878950 | 9110 | 9110 | 9110 | 9100 | 2088 |
| 590 | 20230912 | 090800 | 196860270 | 9150 | 9130 | 9150 | 9120 | 1984 |
| 591 | 20230912 | 090700 | 178739820 | 9130 | 9010 | 9130 | 9010 | 4564 |
| 592 | 20230912 | 090600 | 137285040 | 9070 | 8950 | 9070 | 8950 | 1906 |
| 593 | 20230912 | 090500 | 120127890 | 8950 | 8950 | 8950 | 8950 | 50 |
| 594 | 20230912 | 090400 | 119680390 | 8950 | 8950 | 8950 | 8950 | 56 |
| 595 | 20230912 | 090300 | 119179190 | 8900 | 8870 | 8900 | 8870 | 916 |
| 596 | 20230912 | 090200 | 111049040 | 8890 | 8820 | 8890 | 8820 | 1407 |
| 597 | 20230912 | 090100 | 98638830 | 8820 | 8850 | 8850 | 8810 | 10734 |
| 598 | 20230912 | 090000 | 3971490 | 8850 | 8820 | 8850 | 8820 | 389 |