29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 12622 |
| 3 | 20230918 | 185500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 4 | 20230918 | 185400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 5 | 20230918 | 185300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 6 | 20230918 | 185200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 7 | 20230918 | 185100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 8 | 20230918 | 185000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 9 | 20230918 | 184900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 10 | 20230918 | 184800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 11 | 20230918 | 184700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 12 | 20230918 | 184600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 13 | 20230918 | 184500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 14 | 20230918 | 184400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 15 | 20230918 | 184300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 16 | 20230918 | 184200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 17 | 20230918 | 184100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 18 | 20230918 | 184000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 19 | 20230918 | 183900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 20 | 20230918 | 183800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 21 | 20230918 | 183700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 22 | 20230918 | 183600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 23 | 20230918 | 183500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 24 | 20230918 | 183400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 25 | 20230918 | 183300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 26 | 20230918 | 183200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 27 | 20230918 | 183100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 28 | 20230918 | 183000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 29 | 20230918 | 182900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 30 | 20230918 | 182800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 31 | 20230918 | 182700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 32 | 20230918 | 182600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 12622 |
| 33 | 20230918 | 182500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 34 | 20230918 | 182400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 35 | 20230918 | 182300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 36 | 20230918 | 182200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 37 | 20230918 | 182100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 38 | 20230918 | 182000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 39 | 20230918 | 181900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 40 | 20230918 | 181800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 41 | 20230918 | 181700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 42 | 20230918 | 181600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 43 | 20230918 | 181500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 44 | 20230918 | 181400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 45 | 20230918 | 181300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 46 | 20230918 | 181200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 47 | 20230918 | 181100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 48 | 20230918 | 181000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 49 | 20230918 | 180900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 50 | 20230918 | 180800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 51 | 20230918 | 180700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 52 | 20230918 | 180600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 53 | 20230918 | 180500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 54 | 20230918 | 180400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 55 | 20230918 | 180300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 56 | 20230918 | 180200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 57 | 20230918 | 180100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 58 | 20230918 | 180000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 59 | 20230918 | 175900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 60 | 20230918 | 175800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 61 | 20230918 | 175700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 62 | 20230918 | 175600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 12622 |
| 63 | 20230918 | 175500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 64 | 20230918 | 175400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 65 | 20230918 | 175300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 66 | 20230918 | 175200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 67 | 20230918 | 175100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 68 | 20230918 | 175000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 69 | 20230918 | 174900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 70 | 20230918 | 174800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 71 | 20230918 | 174700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 72 | 20230918 | 174600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 73 | 20230918 | 174500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 74 | 20230918 | 174400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 75 | 20230918 | 174300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 76 | 20230918 | 174200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 77 | 20230918 | 174100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 78 | 20230918 | 174000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 79 | 20230918 | 173900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 80 | 20230918 | 173800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 81 | 20230918 | 173700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 82 | 20230918 | 173600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 83 | 20230918 | 173500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 84 | 20230918 | 173400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 85 | 20230918 | 173300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 86 | 20230918 | 173200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 87 | 20230918 | 173100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 88 | 20230918 | 173000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 89 | 20230918 | 172900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 90 | 20230918 | 172800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 91 | 20230918 | 172700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 92 | 20230918 | 172600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 12622 |
| 93 | 20230918 | 172500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 94 | 20230918 | 172400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 95 | 20230918 | 172300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 96 | 20230918 | 172200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 97 | 20230918 | 172100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 98 | 20230918 | 172000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 99 | 20230918 | 171900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 100 | 20230918 | 171800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 101 | 20230918 | 171700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 102 | 20230918 | 171600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 103 | 20230918 | 171500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 104 | 20230918 | 171400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 105 | 20230918 | 171300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 106 | 20230918 | 171200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 107 | 20230918 | 171100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 108 | 20230918 | 171000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 109 | 20230918 | 170900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 110 | 20230918 | 170800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 111 | 20230918 | 170700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 112 | 20230918 | 170600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 113 | 20230918 | 170500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 114 | 20230918 | 170400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 115 | 20230918 | 170300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 116 | 20230918 | 170200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 117 | 20230918 | 170100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 118 | 20230918 | 170000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 119 | 20230918 | 165900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 120 | 20230918 | 165800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 121 | 20230918 | 165700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 122 | 20230918 | 165600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 12622 |
| 123 | 20230918 | 165500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 124 | 20230918 | 165400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 125 | 20230918 | 165300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 126 | 20230918 | 165200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 127 | 20230918 | 165100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 128 | 20230918 | 165000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 129 | 20230918 | 164900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 130 | 20230918 | 164800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 131 | 20230918 | 164700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 132 | 20230918 | 164600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 133 | 20230918 | 164500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 134 | 20230918 | 164400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 135 | 20230918 | 164300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 136 | 20230918 | 164200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 137 | 20230918 | 164100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 138 | 20230918 | 164000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 139 | 20230918 | 163900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 140 | 20230918 | 163800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 141 | 20230918 | 163700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 142 | 20230918 | 163600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 143 | 20230918 | 163500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 144 | 20230918 | 163400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 145 | 20230918 | 163300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 146 | 20230918 | 163200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 147 | 20230918 | 163100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 148 | 20230918 | 163000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 149 | 20230918 | 162900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 150 | 20230918 | 162800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 151 | 20230918 | 162700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 152 | 20230918 | 162600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 12622 |
| 153 | 20230918 | 162500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 154 | 20230918 | 162400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 155 | 20230918 | 162300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 156 | 20230918 | 162200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 157 | 20230918 | 162100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 158 | 20230918 | 162000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 159 | 20230918 | 161900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 160 | 20230918 | 161800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 161 | 20230918 | 161700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 162 | 20230918 | 161600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 163 | 20230918 | 161500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 164 | 20230918 | 161400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 165 | 20230918 | 161300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 166 | 20230918 | 161200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 167 | 20230918 | 161100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 168 | 20230918 | 161000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 169 | 20230918 | 160900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 170 | 20230918 | 160800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 171 | 20230918 | 160700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 172 | 20230918 | 160600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 173 | 20230918 | 160500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 174 | 20230918 | 160400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 175 | 20230918 | 160300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 176 | 20230918 | 160200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 177 | 20230918 | 160100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 178 | 20230918 | 160000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 179 | 20230918 | 155900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 180 | 20230918 | 155800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 181 | 20230918 | 155700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 182 | 20230918 | 155600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 12622 |
| 183 | 20230918 | 155500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 184 | 20230918 | 155400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 185 | 20230918 | 155300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 186 | 20230918 | 155200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 187 | 20230918 | 155100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 188 | 20230918 | 155000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 189 | 20230918 | 154900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 190 | 20230918 | 154800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 191 | 20230918 | 154700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 192 | 20230918 | 154600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 193 | 20230918 | 154500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 194 | 20230918 | 154400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 195 | 20230918 | 154300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 196 | 20230918 | 154200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 197 | 20230918 | 154100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 198 | 20230918 | 154000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 199 | 20230918 | 153900 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 200 | 20230918 | 153800 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 201 | 20230918 | 153700 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 202 | 20230918 | 153600 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 203 | 20230918 | 153500 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 204 | 20230918 | 153400 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 205 | 20230918 | 153300 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 206 | 20230918 | 153200 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 207 | 20230918 | 153100 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 208 | 20230918 | 153000 | 2802543720 | 8610 | 8610 | 8610 | 8610 | 12622 |
| 209 | 20230918 | 152900 | 2693868300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 210 | 20230918 | 152800 | 2693868300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 211 | 20230918 | 152700 | 2693868300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 212 | 20230918 | 152600 | 2693868300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 213 | 20230918 | 152500 | 2693868300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 214 | 20230918 | 152400 | 2693868300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 215 | 20230918 | 152300 | 2693868300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 216 | 20230918 | 152200 | 2693868300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 217 | 20230918 | 152100 | 2693868300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 218 | 20230918 | 152000 | 2693868300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 219 | 20230918 | 151900 | 2693868300 | 8630 | 8640 | 8640 | 8620 | 2025 |
| 220 | 20230918 | 151800 | 2676394530 | 8630 | 8630 | 8630 | 8630 | 616 |
| 221 | 20230918 | 151700 | 2671078450 | 8630 | 8630 | 8630 | 8620 | 1384 |
| 222 | 20230918 | 151600 | 2659143370 | 8630 | 8640 | 8640 | 8630 | 588 |
| 223 | 20230918 | 151500 | 2654068080 | 8630 | 8630 | 8640 | 8630 | 1533 |
| 224 | 20230918 | 151400 | 2640837420 | 8630 | 8630 | 8630 | 8620 | 1822 |
| 225 | 20230918 | 151300 | 2625114060 | 8630 | 8610 | 8630 | 8610 | 2250 |
| 226 | 20230918 | 151200 | 2605707240 | 8610 | 8620 | 8620 | 8610 | 137 |
| 227 | 20230918 | 151100 | 2604526910 | 8610 | 8610 | 8620 | 8610 | 169 |
| 228 | 20230918 | 151000 | 2603071440 | 8620 | 8620 | 8620 | 8610 | 788 |
| 229 | 20230918 | 150900 | 2596284910 | 8620 | 8620 | 8620 | 8610 | 3343 |
| 230 | 20230918 | 150800 | 2567491230 | 8610 | 8620 | 8620 | 8610 | 1082 |
| 231 | 20230918 | 150700 | 2558174400 | 8610 | 8620 | 8620 | 8610 | 271 |
| 232 | 20230918 | 150600 | 2555840720 | 8610 | 8620 | 8620 | 8610 | 85 |
| 233 | 20230918 | 150500 | 2555108140 | 8620 | 8620 | 8620 | 8620 | 39 |
| 234 | 20230918 | 150400 | 2554771960 | 8610 | 8610 | 8610 | 8600 | 223 |
| 235 | 20230918 | 150300 | 2552851940 | 8600 | 8610 | 8610 | 8600 | 893 |
| 236 | 20230918 | 150200 | 2545164590 | 8610 | 8610 | 8610 | 8600 | 210 |
| 237 | 20230918 | 150100 | 2543357500 | 8600 | 8600 | 8600 | 8600 | 551 |
| 238 | 20230918 | 150000 | 2538618900 | 8590 | 8600 | 8600 | 8590 | 142 |
| 239 | 20230918 | 145900 | 2537397750 | 8600 | 8600 | 8600 | 8590 | 663 |
| 240 | 20230918 | 145800 | 2531696960 | 8600 | 8600 | 8600 | 8600 | 180 |
| 241 | 20230918 | 145700 | 2530148960 | 8600 | 8600 | 8600 | 8600 | 68 |
| 242 | 20230918 | 145600 | 2529564160 | 8600 | 8600 | 8600 | 8590 | 189 |
| 243 | 20230918 | 145500 | 2527939760 | 8600 | 8600 | 8600 | 8590 | 1573 |
| 244 | 20230918 | 145400 | 2514426430 | 8600 | 8600 | 8600 | 8600 | 87 |
| 245 | 20230918 | 145300 | 2513678230 | 8590 | 8600 | 8600 | 8590 | 92 |
| 246 | 20230918 | 145200 | 2512887050 | 8600 | 8600 | 8600 | 8600 | 664 |
| 247 | 20230918 | 145100 | 2507176650 | 8600 | 8600 | 8600 | 8590 | 45 |
| 248 | 20230918 | 145000 | 2506789670 | 8600 | 8600 | 8600 | 8590 | 84 |
| 249 | 20230918 | 144900 | 2506067280 | 8600 | 8610 | 8610 | 8600 | 299 |
| 250 | 20230918 | 144800 | 2503493740 | 8610 | 8610 | 8610 | 8610 | 82 |
| 251 | 20230918 | 144700 | 2502787720 | 8610 | 8600 | 8610 | 8600 | 649 |
| 252 | 20230918 | 144600 | 2497205950 | 8600 | 8600 | 8600 | 8600 | 82 |
| 253 | 20230918 | 144500 | 2496500750 | 8600 | 8580 | 8600 | 8580 | 312 |
| 254 | 20230918 | 144400 | 2493821140 | 8580 | 8600 | 8600 | 8580 | 302 |
| 255 | 20230918 | 144300 | 2491226760 | 8600 | 8600 | 8600 | 8590 | 49 |
| 256 | 20230918 | 144200 | 2490805400 | 8590 | 8600 | 8600 | 8590 | 139 |
| 257 | 20230918 | 144100 | 2489610600 | 8600 | 8600 | 8600 | 8590 | 192 |
| 258 | 20230918 | 144000 | 2487959670 | 8600 | 8600 | 8600 | 8600 | 65 |
| 259 | 20230918 | 143900 | 2487400670 | 8590 | 8590 | 8600 | 8590 | 223 |
| 260 | 20230918 | 143800 | 2485483390 | 8600 | 8590 | 8600 | 8580 | 187 |
| 261 | 20230918 | 143700 | 2483878150 | 8590 | 8590 | 8590 | 8590 | 52 |
| 262 | 20230918 | 143600 | 2483431470 | 8590 | 8590 | 8590 | 8590 | 5 |
| 263 | 20230918 | 143500 | 2483388520 | 8590 | 8580 | 8590 | 8580 | 9 |
| 264 | 20230918 | 143400 | 2483311230 | 8590 | 8580 | 8590 | 8570 | 775 |
| 265 | 20230918 | 143300 | 2476668190 | 8580 | 8580 | 8580 | 8580 | 22 |
| 266 | 20230918 | 143200 | 2476479430 | 8580 | 8570 | 8580 | 8570 | 4462 |
| 267 | 20230918 | 143100 | 2438239450 | 8570 | 8570 | 8570 | 8560 | 7 |
| 268 | 20230918 | 143000 | 2438179470 | 8560 | 8580 | 8580 | 8560 | 1248 |
| 269 | 20230918 | 142900 | 2427484110 | 8580 | 8580 | 8590 | 8580 | 451 |
| 270 | 20230918 | 142800 | 2423614470 | 8580 | 8580 | 8590 | 8580 | 600 |
| 271 | 20230918 | 142700 | 2418465800 | 8590 | 8590 | 8610 | 8580 | 316 |
| 272 | 20230918 | 142600 | 2415752960 | 8610 | 8610 | 8610 | 8590 | 40 |
| 273 | 20230918 | 142500 | 2415408910 | 8600 | 8600 | 8600 | 8600 | 19 |
| 274 | 20230918 | 142400 | 2415245510 | 8600 | 8610 | 8610 | 8600 | 13 |
| 275 | 20230918 | 142300 | 2415133590 | 8610 | 8610 | 8610 | 8610 | 4 |
| 276 | 20230918 | 142200 | 2415099150 | 8580 | 8610 | 8610 | 8580 | 730 |
| 277 | 20230918 | 142100 | 2408833450 | 8610 | 8610 | 8610 | 8610 | 57 |
| 278 | 20230918 | 142000 | 2408342680 | 8610 | 8610 | 8610 | 8610 | 6 |
| 279 | 20230918 | 141900 | 2408291020 | 8610 | 8610 | 8610 | 8610 | 57 |
| 280 | 20230918 | 141800 | 2407800250 | 8610 | 8610 | 8610 | 8610 | 200 |
| 281 | 20230918 | 141700 | 2406078250 | 8600 | 8600 | 8600 | 8600 | 664 |
| 282 | 20230918 | 141600 | 2400367850 | 8600 | 8610 | 8610 | 8590 | 2021 |
| 283 | 20230918 | 141500 | 2383007360 | 8610 | 8610 | 8610 | 8610 | 5 |
| 284 | 20230918 | 141400 | 2382964310 | 8610 | 8610 | 8610 | 8600 | 108 |
| 285 | 20230918 | 141300 | 2382035430 | 8600 | 8600 | 8600 | 8600 | 75 |
| 286 | 20230918 | 141200 | 2381390430 | 8600 | 8600 | 8600 | 8600 | 5 |
| 287 | 20230918 | 141100 | 2381347430 | 8620 | 8620 | 8620 | 8590 | 735 |
| 288 | 20230918 | 141000 | 2375029210 | 8620 | 8620 | 8620 | 8610 | 66 |
| 289 | 20230918 | 140900 | 2374460320 | 8620 | 8620 | 8620 | 8610 | 66 |
| 290 | 20230918 | 140800 | 2373891990 | 8620 | 8620 | 8620 | 8620 | 3 |
| 291 | 20230918 | 140700 | 2373866130 | 8620 | 8630 | 8630 | 8610 | 326 |
| 292 | 20230918 | 140600 | 2371059190 | 8610 | 8630 | 8630 | 8610 | 583 |
| 293 | 20230918 | 140500 | 2366032650 | 8640 | 8620 | 8640 | 8620 | 900 |
| 294 | 20230918 | 140400 | 2358271270 | 8620 | 8620 | 8620 | 8610 | 76 |
| 295 | 20230918 | 140300 | 2357616850 | 8620 | 8610 | 8620 | 8610 | 72 |
| 296 | 20230918 | 140200 | 2356996330 | 8620 | 8620 | 8620 | 8620 | 191 |
| 297 | 20230918 | 140100 | 2355349910 | 8620 | 8610 | 8620 | 8610 | 486 |
| 298 | 20230918 | 140000 | 2351163420 | 8610 | 8600 | 8610 | 8600 | 786 |
| 299 | 20230918 | 135900 | 2344395970 | 8590 | 8590 | 8600 | 8590 | 1677 |
| 300 | 20230918 | 135800 | 2329977230 | 8600 | 8600 | 8600 | 8600 | 604 |
| 301 | 20230918 | 135700 | 2324782830 | 8600 | 8590 | 8600 | 8590 | 805 |
| 302 | 20230918 | 135600 | 2317867840 | 8600 | 8600 | 8600 | 8600 | 16 |
| 303 | 20230918 | 135500 | 2317730240 | 8600 | 8600 | 8600 | 8590 | 58 |
| 304 | 20230918 | 135400 | 2317231950 | 8600 | 8570 | 8600 | 8570 | 481 |
| 305 | 20230918 | 135300 | 2313101160 | 8580 | 8580 | 8580 | 8570 | 1601 |
| 306 | 20230918 | 135200 | 2299368580 | 8570 | 8570 | 8570 | 8570 | 534 |
| 307 | 20230918 | 135100 | 2294792200 | 8580 | 8570 | 8580 | 8560 | 109 |
| 308 | 20230918 | 135000 | 2293858070 | 8570 | 8570 | 8580 | 8570 | 451 |
| 309 | 20230918 | 134900 | 2289992990 | 8570 | 8570 | 8570 | 8570 | 251 |
| 310 | 20230918 | 134800 | 2287841920 | 8570 | 8570 | 8570 | 8570 | 122 |
| 311 | 20230918 | 134700 | 2286796380 | 8580 | 8570 | 8580 | 8570 | 365 |
| 312 | 20230918 | 134600 | 2283668210 | 8560 | 8560 | 8560 | 8560 | 0 |
| 313 | 20230918 | 134500 | 2283668210 | 8560 | 8560 | 8560 | 8560 | 263 |
| 314 | 20230918 | 134400 | 2281416930 | 8560 | 8560 | 8560 | 8560 | 711 |
| 315 | 20230918 | 134300 | 2275330770 | 8560 | 8560 | 8560 | 8550 | 325 |
| 316 | 20230918 | 134200 | 2272548790 | 8560 | 8560 | 8560 | 8560 | 4 |
| 317 | 20230918 | 134100 | 2272514550 | 8560 | 8560 | 8560 | 8550 | 119 |
| 318 | 20230918 | 134000 | 2271497070 | 8560 | 8560 | 8560 | 8560 | 3 |
| 319 | 20230918 | 133900 | 2271471390 | 8560 | 8550 | 8560 | 8540 | 1829 |
| 320 | 20230918 | 133800 | 2255847390 | 8550 | 8550 | 8550 | 8550 | 2 |
| 321 | 20230918 | 133700 | 2255830290 | 8560 | 8550 | 8560 | 8550 | 305 |
| 322 | 20230918 | 133600 | 2253222530 | 8550 | 8540 | 8550 | 8540 | 155 |
| 323 | 20230918 | 133500 | 2251898130 | 8540 | 8550 | 8550 | 8540 | 396 |
| 324 | 20230918 | 133400 | 2248515130 | 8550 | 8550 | 8550 | 8550 | 72 |
| 325 | 20230918 | 133300 | 2247899530 | 8550 | 8550 | 8550 | 8550 | 100 |
| 326 | 20230918 | 133200 | 2247044530 | 8550 | 8550 | 8550 | 8550 | 79 |
| 327 | 20230918 | 133100 | 2246369080 | 8550 | 8540 | 8550 | 8540 | 124 |
| 328 | 20230918 | 133000 | 2245309350 | 8550 | 8550 | 8550 | 8550 | 1830 |
| 329 | 20230918 | 132900 | 2229662850 | 8550 | 8560 | 8560 | 8550 | 467 |
| 330 | 20230918 | 132800 | 2225667270 | 8550 | 8560 | 8560 | 8550 | 332 |
| 331 | 20230918 | 132700 | 2222825650 | 8550 | 8550 | 8560 | 8550 | 675 |
| 332 | 20230918 | 132600 | 2217054390 | 8550 | 8560 | 8560 | 8550 | 15 |
| 333 | 20230918 | 132500 | 2216926080 | 8560 | 8550 | 8560 | 8540 | 605 |
| 334 | 20230918 | 132400 | 2211758320 | 8550 | 8570 | 8570 | 8550 | 487 |
| 335 | 20230918 | 132300 | 2207592520 | 8560 | 8560 | 8560 | 8560 | 1934 |
| 336 | 20230918 | 132200 | 2191037480 | 8560 | 8560 | 8560 | 8560 | 59 |
| 337 | 20230918 | 132100 | 2190532440 | 8550 | 8550 | 8550 | 8550 | 500 |
| 338 | 20230918 | 132000 | 2186257440 | 8550 | 8540 | 8550 | 8540 | 242 |
| 339 | 20230918 | 131900 | 2184190340 | 8540 | 8540 | 8540 | 8540 | 694 |
| 340 | 20230918 | 131800 | 2178263580 | 8540 | 8550 | 8550 | 8540 | 262 |
| 341 | 20230918 | 131700 | 2176025060 | 8550 | 8550 | 8550 | 8550 | 132 |
| 342 | 20230918 | 131600 | 2174896460 | 8540 | 8540 | 8540 | 8540 | 0 |
| 343 | 20230918 | 131500 | 2174896460 | 8540 | 8540 | 8540 | 8540 | 0 |
| 344 | 20230918 | 131400 | 2174896460 | 8540 | 8560 | 8560 | 8540 | 308 |
| 345 | 20230918 | 131300 | 2172263270 | 8540 | 8550 | 8560 | 8540 | 950 |
| 346 | 20230918 | 131200 | 2164146100 | 8550 | 8550 | 8550 | 8550 | 2768 |
| 347 | 20230918 | 131100 | 2140479700 | 8550 | 8550 | 8550 | 8550 | 3 |
| 348 | 20230918 | 131000 | 2140454050 | 8550 | 8550 | 8550 | 8540 | 366 |
| 349 | 20230918 | 130900 | 2137325250 | 8550 | 8550 | 8550 | 8550 | 1 |
| 350 | 20230918 | 130800 | 2137316700 | 8550 | 8550 | 8550 | 8550 | 0 |
| 351 | 20230918 | 130700 | 2137316700 | 8550 | 8550 | 8550 | 8550 | 2 |
| 352 | 20230918 | 130600 | 2137299600 | 8550 | 8550 | 8550 | 8540 | 37 |
| 353 | 20230918 | 130500 | 2136983550 | 8540 | 8540 | 8540 | 8540 | 0 |
| 354 | 20230918 | 130400 | 2136983550 | 8540 | 8540 | 8540 | 8540 | 635 |
| 355 | 20230918 | 130300 | 2131560650 | 8540 | 8540 | 8540 | 8540 | 80 |
| 356 | 20230918 | 130200 | 2130877450 | 8540 | 8540 | 8540 | 8540 | 106 |
| 357 | 20230918 | 130100 | 2129972210 | 8540 | 8540 | 8540 | 8530 | 124 |
| 358 | 20230918 | 130000 | 2128914250 | 8540 | 8530 | 8540 | 8530 | 350 |
| 359 | 20230918 | 125900 | 2125928650 | 8530 | 8540 | 8540 | 8530 | 106 |
| 360 | 20230918 | 125800 | 2125023460 | 8540 | 8540 | 8540 | 8540 | 618 |
| 361 | 20230918 | 125700 | 2119745740 | 8540 | 8540 | 8540 | 8530 | 374 |
| 362 | 20230918 | 125600 | 2116555500 | 8540 | 8540 | 8540 | 8540 | 7 |
| 363 | 20230918 | 125500 | 2116495720 | 8540 | 8540 | 8540 | 8540 | 10 |
| 364 | 20230918 | 125400 | 2116410320 | 8540 | 8540 | 8540 | 8540 | 196 |
| 365 | 20230918 | 125300 | 2114736480 | 8540 | 8540 | 8540 | 8540 | 2 |
| 366 | 20230918 | 125200 | 2114719400 | 8540 | 8530 | 8540 | 8530 | 6 |
| 367 | 20230918 | 125100 | 2114668200 | 8530 | 8540 | 8540 | 8530 | 1090 |
| 368 | 20230918 | 125000 | 2105368490 | 8540 | 8550 | 8550 | 8540 | 791 |
| 369 | 20230918 | 124900 | 2098613310 | 8550 | 8540 | 8550 | 8540 | 251 |
| 370 | 20230918 | 124800 | 2096469760 | 8540 | 8540 | 8550 | 8540 | 3671 |
| 371 | 20230918 | 124700 | 2065119400 | 8550 | 8550 | 8550 | 8540 | 53 |
| 372 | 20230918 | 124600 | 2064666750 | 8550 | 8550 | 8550 | 8550 | 21 |
| 373 | 20230918 | 124500 | 2064487200 | 8540 | 8550 | 8550 | 8540 | 447 |
| 374 | 20230918 | 124400 | 2060668620 | 8550 | 8540 | 8550 | 8540 | 57 |
| 375 | 20230918 | 124300 | 2060181780 | 8550 | 8550 | 8550 | 8550 | 206 |
| 376 | 20230918 | 124200 | 2058420480 | 8550 | 8540 | 8550 | 8540 | 671 |
| 377 | 20230918 | 124100 | 2052688430 | 8540 | 8550 | 8550 | 8540 | 605 |
| 378 | 20230918 | 124000 | 2047516900 | 8550 | 8550 | 8550 | 8550 | 49 |
| 379 | 20230918 | 123900 | 2047097950 | 8550 | 8550 | 8550 | 8550 | 61 |
| 380 | 20230918 | 123800 | 2046576400 | 8550 | 8550 | 8550 | 8550 | 1 |
| 381 | 20230918 | 123700 | 2046567850 | 8540 | 8550 | 8550 | 8540 | 103 |
| 382 | 20230918 | 123600 | 2045687700 | 8550 | 8550 | 8550 | 8550 | 170 |
| 383 | 20230918 | 123500 | 2044234200 | 8550 | 8550 | 8550 | 8550 | 0 |
| 384 | 20230918 | 123400 | 2044234200 | 8550 | 8550 | 8550 | 8550 | 205 |
| 385 | 20230918 | 123300 | 2042481450 | 8550 | 8540 | 8550 | 8540 | 575 |
| 386 | 20230918 | 123200 | 2037570850 | 8530 | 8540 | 8540 | 8530 | 866 |
| 387 | 20230918 | 123100 | 2030175220 | 8550 | 8550 | 8550 | 8550 | 51 |
| 388 | 20230918 | 123000 | 2029739170 | 8550 | 8550 | 8550 | 8550 | 2 |
| 389 | 20230918 | 122900 | 2029722070 | 8540 | 8540 | 8540 | 8540 | 252 |
| 390 | 20230918 | 122800 | 2027569990 | 8550 | 8550 | 8550 | 8550 | 8 |
| 391 | 20230918 | 122700 | 2027501590 | 8540 | 8540 | 8540 | 8540 | 25 |
| 392 | 20230918 | 122600 | 2027288090 | 8540 | 8540 | 8540 | 8540 | 64 |
| 393 | 20230918 | 122500 | 2026741530 | 8540 | 8560 | 8560 | 8540 | 402 |
| 394 | 20230918 | 122400 | 2023308320 | 8540 | 8530 | 8560 | 8530 | 403 |
| 395 | 20230918 | 122300 | 2019864710 | 8540 | 8540 | 8540 | 8530 | 1333 |
| 396 | 20230918 | 122200 | 2008480990 | 8540 | 8560 | 8560 | 8540 | 2901 |
| 397 | 20230918 | 122100 | 1983691000 | 8560 | 8560 | 8560 | 8560 | 90 |
| 398 | 20230918 | 122000 | 1982920600 | 8550 | 8550 | 8550 | 8550 | 100 |
| 399 | 20230918 | 121900 | 1982065600 | 8560 | 8560 | 8560 | 8560 | 181 |
| 400 | 20230918 | 121800 | 1980516240 | 8560 | 8550 | 8560 | 8550 | 91 |
| 401 | 20230918 | 121700 | 1979737360 | 8550 | 8550 | 8550 | 8550 | 98 |
| 402 | 20230918 | 121600 | 1978899460 | 8550 | 8560 | 8560 | 8550 | 3 |
| 403 | 20230918 | 121500 | 1978873800 | 8550 | 8550 | 8550 | 8550 | 11 |
| 404 | 20230918 | 121400 | 1978779750 | 8550 | 8530 | 8550 | 8530 | 654 |
| 405 | 20230918 | 121300 | 1973194000 | 8540 | 8540 | 8540 | 8530 | 1833 |
| 406 | 20230918 | 121200 | 1957540710 | 8540 | 8530 | 8540 | 8530 | 11 |
| 407 | 20230918 | 121100 | 1957446800 | 8540 | 8550 | 8550 | 8540 | 5624 |
| 408 | 20230918 | 121000 | 1909378810 | 8550 | 8560 | 8560 | 8550 | 96 |
| 409 | 20230918 | 120900 | 1908557900 | 8560 | 8560 | 8560 | 8560 | 1 |
| 410 | 20230918 | 120800 | 1908549340 | 8550 | 8570 | 8570 | 8550 | 6446 |
| 411 | 20230918 | 120700 | 1853389110 | 8570 | 8580 | 8580 | 8570 | 3168 |
| 412 | 20230918 | 120600 | 1826239080 | 8580 | 8580 | 8580 | 8580 | 202 |
| 413 | 20230918 | 120500 | 1824505920 | 8580 | 8580 | 8580 | 8580 | 61 |
| 414 | 20230918 | 120400 | 1823982540 | 8580 | 8570 | 8580 | 8570 | 9 |
| 415 | 20230918 | 120300 | 1823905400 | 8580 | 8580 | 8580 | 8580 | 2 |
| 416 | 20230918 | 120200 | 1823888240 | 8580 | 8580 | 8580 | 8580 | 1017 |
| 417 | 20230918 | 120100 | 1815162380 | 8580 | 8580 | 8580 | 8580 | 2 |
| 418 | 20230918 | 120000 | 1815145220 | 8580 | 8580 | 8580 | 8580 | 101 |
| 419 | 20230918 | 115900 | 1814278640 | 8580 | 8570 | 8580 | 8570 | 480 |
| 420 | 20230918 | 115800 | 1810162240 | 8580 | 8580 | 8580 | 8570 | 1050 |
| 421 | 20230918 | 115700 | 1801153340 | 8580 | 8570 | 8580 | 8570 | 1076 |
| 422 | 20230918 | 115600 | 1791930410 | 8580 | 8580 | 8580 | 8570 | 6 |
| 423 | 20230918 | 115500 | 1791878970 | 8580 | 8570 | 8580 | 8570 | 133 |
| 424 | 20230918 | 115400 | 1790739040 | 8580 | 8580 | 8580 | 8580 | 202 |
| 425 | 20230918 | 115300 | 1789005880 | 8570 | 8570 | 8580 | 8570 | 122 |
| 426 | 20230918 | 115200 | 1787960330 | 8580 | 8580 | 8580 | 8580 | 2 |
| 427 | 20230918 | 115100 | 1787943170 | 8580 | 8580 | 8580 | 8570 | 117 |
| 428 | 20230918 | 115000 | 1786939320 | 8580 | 8590 | 8590 | 8580 | 73 |
| 429 | 20230918 | 114900 | 1786312970 | 8580 | 8590 | 8590 | 8580 | 299 |
| 430 | 20230918 | 114800 | 1783745740 | 8570 | 8580 | 8580 | 8570 | 10 |
| 431 | 20230918 | 114700 | 1783660000 | 8570 | 8580 | 8580 | 8570 | 448 |
| 432 | 20230918 | 114600 | 1779817990 | 8590 | 8590 | 8590 | 8590 | 6 |
| 433 | 20230918 | 114500 | 1779766450 | 8590 | 8590 | 8590 | 8590 | 1 |
| 434 | 20230918 | 114400 | 1779757860 | 8590 | 8590 | 8590 | 8590 | 780 |
| 435 | 20230918 | 114300 | 1773057660 | 8590 | 8590 | 8590 | 8570 | 1160 |
| 436 | 20230918 | 114200 | 1763095970 | 8600 | 8600 | 8600 | 8600 | 1 |
| 437 | 20230918 | 114100 | 1763087370 | 8600 | 8600 | 8600 | 8600 | 1 |
| 438 | 20230918 | 114000 | 1763078770 | 8600 | 8590 | 8600 | 8590 | 101 |
| 439 | 20230918 | 113900 | 1762211170 | 8580 | 8570 | 8580 | 8570 | 1840 |
| 440 | 20230918 | 113800 | 1746442360 | 8570 | 8570 | 8570 | 8570 | 1515 |
| 441 | 20230918 | 113700 | 1733458810 | 8570 | 8580 | 8590 | 8570 | 3094 |
| 442 | 20230918 | 113600 | 1706916630 | 8590 | 8590 | 8590 | 8590 | 1 |
| 443 | 20230918 | 113500 | 1706908040 | 8590 | 8600 | 8610 | 8580 | 1665 |
| 444 | 20230918 | 113400 | 1692605570 | 8600 | 8600 | 8600 | 8600 | 218 |
| 445 | 20230918 | 113300 | 1690730770 | 8600 | 8600 | 8600 | 8600 | 188 |
| 446 | 20230918 | 113200 | 1689113970 | 8600 | 8610 | 8610 | 8600 | 87 |
| 447 | 20230918 | 113100 | 1688365750 | 8610 | 8600 | 8610 | 8600 | 235 |
| 448 | 20230918 | 113000 | 1686344680 | 8610 | 8600 | 8610 | 8600 | 263 |
| 449 | 20230918 | 112900 | 1684082860 | 8600 | 8600 | 8600 | 8600 | 2 |
| 450 | 20230918 | 112800 | 1684065660 | 8610 | 8600 | 8610 | 8600 | 1080 |
| 451 | 20230918 | 112700 | 1674768490 | 8600 | 8600 | 8600 | 8600 | 10 |
| 452 | 20230918 | 112600 | 1674682490 | 8590 | 8590 | 8600 | 8590 | 264 |
| 453 | 20230918 | 112500 | 1672414720 | 8600 | 8600 | 8600 | 8590 | 17 |
| 454 | 20230918 | 112400 | 1672268550 | 8600 | 8590 | 8600 | 8590 | 66 |
| 455 | 20230918 | 112300 | 1671701600 | 8600 | 8600 | 8610 | 8590 | 407 |
| 456 | 20230918 | 112200 | 1668205430 | 8610 | 8590 | 8610 | 8590 | 382 |
| 457 | 20230918 | 112100 | 1664922420 | 8610 | 8590 | 8610 | 8590 | 119 |
| 458 | 20230918 | 112000 | 1663900170 | 8600 | 8600 | 8610 | 8600 | 175 |
| 459 | 20230918 | 111900 | 1662395150 | 8600 | 8610 | 8610 | 8600 | 303 |
| 460 | 20230918 | 111800 | 1659789320 | 8610 | 8610 | 8610 | 8610 | 302 |
| 461 | 20230918 | 111700 | 1657189100 | 8600 | 8600 | 8600 | 8600 | 951 |
| 462 | 20230918 | 111600 | 1649010500 | 8600 | 8600 | 8600 | 8600 | 168 |
| 463 | 20230918 | 111500 | 1647565700 | 8600 | 8590 | 8600 | 8590 | 130 |
| 464 | 20230918 | 111400 | 1646448990 | 8590 | 8590 | 8590 | 8590 | 0 |
| 465 | 20230918 | 111300 | 1646448990 | 8590 | 8570 | 8590 | 8570 | 205 |
| 466 | 20230918 | 111200 | 1644689380 | 8580 | 8580 | 8580 | 8570 | 290 |
| 467 | 20230918 | 111100 | 1642204060 | 8580 | 8580 | 8580 | 8580 | 1 |
| 468 | 20230918 | 111000 | 1642195480 | 8580 | 8580 | 8580 | 8580 | 1 |
| 469 | 20230918 | 110900 | 1642186900 | 8580 | 8580 | 8580 | 8570 | 1331 |
| 470 | 20230918 | 110800 | 1630770830 | 8580 | 8570 | 8580 | 8570 | 65 |
| 471 | 20230918 | 110700 | 1630213660 | 8580 | 8570 | 8580 | 8570 | 73 |
| 472 | 20230918 | 110600 | 1629587930 | 8580 | 8580 | 8580 | 8570 | 43 |
| 473 | 20230918 | 110500 | 1629219000 | 8580 | 8570 | 8580 | 8570 | 86 |
| 474 | 20230918 | 110400 | 1628481960 | 8570 | 8570 | 8570 | 8560 | 470 |
| 475 | 20230918 | 110300 | 1624455360 | 8560 | 8570 | 8570 | 8560 | 502 |
| 476 | 20230918 | 110200 | 1620153330 | 8570 | 8570 | 8570 | 8560 | 1019 |
| 477 | 20230918 | 110100 | 1611429380 | 8570 | 8570 | 8570 | 8570 | 84 |
| 478 | 20230918 | 110000 | 1610709500 | 8570 | 8570 | 8570 | 8570 | 14 |
| 479 | 20230918 | 105900 | 1610589520 | 8570 | 8570 | 8570 | 8570 | 79 |
| 480 | 20230918 | 105800 | 1609912490 | 8570 | 8580 | 8580 | 8570 | 361 |
| 481 | 20230918 | 105700 | 1606818700 | 8580 | 8580 | 8580 | 8580 | 86 |
| 482 | 20230918 | 105600 | 1606080820 | 8570 | 8580 | 8580 | 8570 | 97 |
| 483 | 20230918 | 105500 | 1605249300 | 8580 | 8570 | 8580 | 8570 | 65 |
| 484 | 20230918 | 105400 | 1604692150 | 8580 | 8570 | 8580 | 8570 | 189 |
| 485 | 20230918 | 105300 | 1603072350 | 8580 | 8570 | 8580 | 8570 | 311 |
| 486 | 20230918 | 105200 | 1600407060 | 8580 | 8580 | 8580 | 8580 | 1 |
| 487 | 20230918 | 105100 | 1600398480 | 8580 | 8580 | 8580 | 8570 | 155 |
| 488 | 20230918 | 105000 | 1599069800 | 8580 | 8580 | 8580 | 8580 | 3 |
| 489 | 20230918 | 104900 | 1599044060 | 8580 | 8580 | 8580 | 8580 | 25 |
| 490 | 20230918 | 104800 | 1598829560 | 8580 | 8580 | 8580 | 8570 | 446 |
| 491 | 20230918 | 104700 | 1595005660 | 8580 | 8580 | 8580 | 8580 | 20 |
| 492 | 20230918 | 104600 | 1594834060 | 8580 | 8580 | 8580 | 8570 | 128 |
| 493 | 20230918 | 104500 | 1593736780 | 8580 | 8580 | 8580 | 8570 | 1497 |
| 494 | 20230918 | 104400 | 1580907370 | 8580 | 8580 | 8590 | 8570 | 1015 |
| 495 | 20230918 | 104300 | 1572198860 | 8590 | 8580 | 8590 | 8580 | 129 |
| 496 | 20230918 | 104200 | 1571090890 | 8590 | 8590 | 8590 | 8590 | 385 |
| 497 | 20230918 | 104100 | 1567783740 | 8580 | 8580 | 8590 | 8580 | 418 |
| 498 | 20230918 | 104000 | 1564193350 | 8590 | 8580 | 8590 | 8580 | 270 |
| 499 | 20230918 | 103900 | 1561876730 | 8580 | 8580 | 8580 | 8580 | 1684 |
| 500 | 20230918 | 103800 | 1547428010 | 8580 | 8570 | 8580 | 8570 | 103 |
| 501 | 20230918 | 103700 | 1546544280 | 8580 | 8580 | 8580 | 8580 | 1857 |
| 502 | 20230918 | 103600 | 1530611220 | 8580 | 8590 | 8590 | 8580 | 138 |
| 503 | 20230918 | 103500 | 1529426150 | 8590 | 8590 | 8590 | 8590 | 467 |
| 504 | 20230918 | 103400 | 1525414620 | 8590 | 8580 | 8590 | 8580 | 226 |
| 505 | 20230918 | 103300 | 1523475510 | 8580 | 8600 | 8600 | 8580 | 1642 |
| 506 | 20230918 | 103200 | 1509371900 | 8600 | 8600 | 8600 | 8600 | 65 |
| 507 | 20230918 | 103100 | 1508812900 | 8600 | 8600 | 8600 | 8600 | 1224 |
| 508 | 20230918 | 103000 | 1498286500 | 8590 | 8590 | 8600 | 8590 | 45 |
| 509 | 20230918 | 102900 | 1497899860 | 8590 | 8600 | 8600 | 8590 | 116 |
| 510 | 20230918 | 102800 | 1496903290 | 8600 | 8600 | 8600 | 8600 | 51 |
| 511 | 20230918 | 102700 | 1496464690 | 8600 | 8630 | 8630 | 8600 | 414 |
| 512 | 20230918 | 102600 | 1492899470 | 8630 | 8630 | 8630 | 8620 | 95 |
| 513 | 20230918 | 102500 | 1492080130 | 8620 | 8600 | 8620 | 8600 | 233 |
| 514 | 20230918 | 102400 | 1490071750 | 8600 | 8600 | 8610 | 8600 | 12 |
| 515 | 20230918 | 102300 | 1489968540 | 8580 | 8580 | 8580 | 8580 | 359 |
| 516 | 20230918 | 102200 | 1486888320 | 8580 | 8580 | 8580 | 8580 | 3 |
| 517 | 20230918 | 102100 | 1486862580 | 8580 | 8590 | 8600 | 8580 | 1068 |
| 518 | 20230918 | 102000 | 1477689090 | 8600 | 8600 | 8600 | 8600 | 69 |
| 519 | 20230918 | 101900 | 1477095690 | 8600 | 8610 | 8610 | 8600 | 680 |
| 520 | 20230918 | 101800 | 1471247680 | 8610 | 8610 | 8610 | 8600 | 412 |
| 521 | 20230918 | 101700 | 1467704360 | 8610 | 8600 | 8610 | 8600 | 417 |
| 522 | 20230918 | 101600 | 1464116380 | 8600 | 8610 | 8610 | 8600 | 3100 |
| 523 | 20230918 | 101500 | 1437440240 | 8610 | 8620 | 8630 | 8610 | 415 |
| 524 | 20230918 | 101400 | 1433864070 | 8630 | 8620 | 8630 | 8620 | 362 |
| 525 | 20230918 | 101300 | 1430742010 | 8620 | 8630 | 8630 | 8610 | 2127 |
| 526 | 20230918 | 101200 | 1412407850 | 8630 | 8630 | 8630 | 8630 | 1893 |
| 527 | 20230918 | 101100 | 1396071260 | 8630 | 8630 | 8630 | 8630 | 113 |
| 528 | 20230918 | 101000 | 1395096070 | 8630 | 8630 | 8630 | 8620 | 102 |
| 529 | 20230918 | 100900 | 1394216320 | 8630 | 8630 | 8630 | 8620 | 279 |
| 530 | 20230918 | 100800 | 1391808560 | 8630 | 8630 | 8630 | 8630 | 660 |
| 531 | 20230918 | 100700 | 1386112760 | 8630 | 8630 | 8630 | 8630 | 210 |
| 532 | 20230918 | 100600 | 1384300460 | 8620 | 8620 | 8620 | 8620 | 481 |
| 533 | 20230918 | 100500 | 1380154240 | 8630 | 8620 | 8630 | 8620 | 149 |
| 534 | 20230918 | 100400 | 1378869670 | 8620 | 8620 | 8630 | 8620 | 68 |
| 535 | 20230918 | 100300 | 1378283480 | 8620 | 8630 | 8640 | 8620 | 357 |
| 536 | 20230918 | 100200 | 1375202970 | 8630 | 8630 | 8630 | 8630 | 418 |
| 537 | 20230918 | 100100 | 1371595630 | 8630 | 8630 | 8630 | 8620 | 418 |
| 538 | 20230918 | 100000 | 1367988300 | 8620 | 8620 | 8620 | 8610 | 433 |
| 539 | 20230918 | 095900 | 1364255850 | 8610 | 8610 | 8610 | 8610 | 367 |
| 540 | 20230918 | 095800 | 1361095980 | 8600 | 8600 | 8610 | 8600 | 1106 |
| 541 | 20230918 | 095700 | 1351583880 | 8600 | 8600 | 8600 | 8600 | 125 |
| 542 | 20230918 | 095600 | 1350508880 | 8600 | 8600 | 8600 | 8590 | 600 |
| 543 | 20230918 | 095500 | 1345349580 | 8590 | 8590 | 8590 | 8580 | 332 |
| 544 | 20230918 | 095400 | 1342498700 | 8590 | 8580 | 8590 | 8580 | 339 |
| 545 | 20230918 | 095300 | 1339590040 | 8580 | 8570 | 8590 | 8570 | 1979 |
| 546 | 20230918 | 095200 | 1322612040 | 8570 | 8580 | 8590 | 8570 | 2578 |
| 547 | 20230918 | 095100 | 1300508880 | 8590 | 8600 | 8600 | 8590 | 1476 |
| 548 | 20230918 | 095000 | 1287821260 | 8600 | 8610 | 8610 | 8600 | 2025 |
| 549 | 20230918 | 094900 | 1270403580 | 8610 | 8620 | 8630 | 8600 | 2375 |
| 550 | 20230918 | 094800 | 1249951180 | 8620 | 8640 | 8640 | 8620 | 2069 |
| 551 | 20230918 | 094700 | 1232101300 | 8640 | 8650 | 8650 | 8640 | 7157 |
| 552 | 20230918 | 094600 | 1170251730 | 8650 | 8660 | 8660 | 8650 | 466 |
| 553 | 20230918 | 094500 | 1166220800 | 8660 | 8660 | 8670 | 8660 | 1956 |
| 554 | 20230918 | 094400 | 1149280460 | 8670 | 8670 | 8670 | 8670 | 613 |
| 555 | 20230918 | 094300 | 1143965750 | 8670 | 8660 | 8670 | 8660 | 135 |
| 556 | 20230918 | 094200 | 1142796530 | 8670 | 8670 | 8670 | 8670 | 103 |
| 557 | 20230918 | 094100 | 1141903520 | 8670 | 8680 | 8690 | 8670 | 1581 |
| 558 | 20230918 | 094000 | 1128196070 | 8680 | 8670 | 8680 | 8670 | 211 |
| 559 | 20230918 | 093900 | 1126365600 | 8680 | 8680 | 8680 | 8670 | 833 |
| 560 | 20230918 | 093800 | 1119135260 | 8680 | 8680 | 8680 | 8670 | 1256 |
| 561 | 20230918 | 093700 | 1108233780 | 8680 | 8690 | 8690 | 8680 | 1297 |
| 562 | 20230918 | 093600 | 1096973450 | 8680 | 8680 | 8680 | 8670 | 1379 |
| 563 | 20230918 | 093500 | 1085003750 | 8680 | 8680 | 8680 | 8680 | 97 |
| 564 | 20230918 | 093400 | 1084161790 | 8680 | 8680 | 8690 | 8680 | 208 |
| 565 | 20230918 | 093300 | 1082356320 | 8680 | 8680 | 8680 | 8670 | 654 |
| 566 | 20230918 | 093200 | 1076682050 | 8670 | 8680 | 8680 | 8670 | 2025 |
| 567 | 20230918 | 093100 | 1059123600 | 8690 | 8680 | 8700 | 8680 | 2032 |
| 568 | 20230918 | 093000 | 1041468860 | 8680 | 8690 | 8700 | 8680 | 2758 |
| 569 | 20230918 | 092900 | 1017489560 | 8680 | 8680 | 8690 | 8680 | 402 |
| 570 | 20230918 | 092800 | 1014000190 | 8680 | 8690 | 8690 | 8680 | 2635 |
| 571 | 20230918 | 092700 | 991112460 | 8690 | 8700 | 8700 | 8690 | 1972 |
| 572 | 20230918 | 092600 | 973960980 | 8690 | 8700 | 8700 | 8690 | 844 |
| 573 | 20230918 | 092500 | 966622180 | 8690 | 8680 | 8700 | 8680 | 1722 |
| 574 | 20230918 | 092400 | 951666590 | 8680 | 8700 | 8710 | 8680 | 2571 |
| 575 | 20230918 | 092300 | 929328980 | 8690 | 8700 | 8710 | 8690 | 1911 |
| 576 | 20230918 | 092200 | 912705760 | 8700 | 8690 | 8700 | 8680 | 1767 |
| 577 | 20230918 | 092100 | 897348060 | 8680 | 8700 | 8700 | 8680 | 2160 |
| 578 | 20230918 | 092000 | 878575430 | 8700 | 8700 | 8700 | 8690 | 2589 |
| 579 | 20230918 | 091900 | 856061610 | 8700 | 8700 | 8710 | 8700 | 2492 |
| 580 | 20230918 | 091800 | 834378670 | 8700 | 8690 | 8700 | 8690 | 3738 |
| 581 | 20230918 | 091700 | 801863680 | 8680 | 8690 | 8700 | 8680 | 2268 |
| 582 | 20230918 | 091600 | 782148840 | 8690 | 8680 | 8700 | 8680 | 749 |
| 583 | 20230918 | 091500 | 775639820 | 8680 | 8680 | 8690 | 8680 | 1716 |
| 584 | 20230918 | 091400 | 760733750 | 8680 | 8720 | 8720 | 8660 | 499 |
| 585 | 20230918 | 091300 | 756408700 | 8720 | 8660 | 8720 | 8660 | 8841 |
| 586 | 20230918 | 091200 | 679473820 | 8660 | 8670 | 8670 | 8660 | 2501 |
| 587 | 20230918 | 091100 | 657802640 | 8670 | 8670 | 8670 | 8670 | 10 |
| 588 | 20230918 | 091000 | 657715940 | 8660 | 8680 | 8690 | 8660 | 1928 |
| 589 | 20230918 | 090900 | 640989810 | 8680 | 8690 | 8690 | 8680 | 1099 |
| 590 | 20230918 | 090800 | 631443560 | 8690 | 8660 | 8700 | 8660 | 1331 |
| 591 | 20230918 | 090700 | 619873650 | 8660 | 8660 | 8720 | 8640 | 12629 |
| 592 | 20230918 | 090600 | 509927230 | 8670 | 8640 | 8670 | 8620 | 4577 |
| 593 | 20230918 | 090500 | 470358800 | 8640 | 8650 | 8650 | 8640 | 1244 |
| 594 | 20230918 | 090400 | 459607280 | 8650 | 8660 | 8680 | 8640 | 5236 |
| 595 | 20230918 | 090300 | 414251470 | 8660 | 8700 | 8700 | 8630 | 3235 |
| 596 | 20230918 | 090200 | 386143380 | 8710 | 8590 | 8740 | 8570 | 17241 |
| 597 | 20230918 | 090100 | 236401980 | 8590 | 8620 | 8630 | 8570 | 1624 |
| 598 | 20230918 | 090000 | 222445140 | 8630 | 8680 | 8700 | 8610 | 24020 |