29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 2769 |
| 3 | 20230915 | 184300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 4 | 20230915 | 184200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 5 | 20230915 | 184100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 6 | 20230915 | 184000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 7 | 20230915 | 183900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 8 | 20230915 | 183800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 9 | 20230915 | 183700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 10 | 20230915 | 183600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 11 | 20230915 | 183500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 12 | 20230915 | 183400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 13 | 20230915 | 183300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 14 | 20230915 | 183200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 15 | 20230915 | 183100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 16 | 20230915 | 183000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 17 | 20230915 | 182900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 18 | 20230915 | 182800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 19 | 20230915 | 182700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 20 | 20230915 | 182600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 21 | 20230915 | 182500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 22 | 20230915 | 182400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 23 | 20230915 | 182300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 24 | 20230915 | 182200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 25 | 20230915 | 182100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 26 | 20230915 | 182000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 27 | 20230915 | 181900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 28 | 20230915 | 181800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 29 | 20230915 | 181700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 30 | 20230915 | 181600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 31 | 20230915 | 181500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 32 | 20230915 | 181400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 2769 |
| 33 | 20230915 | 181300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 34 | 20230915 | 181200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 35 | 20230915 | 181100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 36 | 20230915 | 181000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 37 | 20230915 | 180900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 38 | 20230915 | 180800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 39 | 20230915 | 180700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 40 | 20230915 | 180600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 41 | 20230915 | 180500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 42 | 20230915 | 180400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 43 | 20230915 | 180300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 44 | 20230915 | 180200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 45 | 20230915 | 180100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 46 | 20230915 | 180000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 47 | 20230915 | 175900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 48 | 20230915 | 175800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 49 | 20230915 | 175700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 50 | 20230915 | 175600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 51 | 20230915 | 175500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 52 | 20230915 | 175400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 53 | 20230915 | 175300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 54 | 20230915 | 175200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 55 | 20230915 | 175100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 56 | 20230915 | 175000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 57 | 20230915 | 174900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 58 | 20230915 | 174800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 59 | 20230915 | 174700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 60 | 20230915 | 174600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 61 | 20230915 | 174500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 62 | 20230915 | 174400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 2769 |
| 63 | 20230915 | 174300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 64 | 20230915 | 174200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 65 | 20230915 | 174100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 66 | 20230915 | 174000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 67 | 20230915 | 173900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 68 | 20230915 | 173800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 69 | 20230915 | 173700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 70 | 20230915 | 173600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 71 | 20230915 | 173500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 72 | 20230915 | 173400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 73 | 20230915 | 173300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 74 | 20230915 | 173200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 75 | 20230915 | 173100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 76 | 20230915 | 173000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 77 | 20230915 | 172900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 78 | 20230915 | 172800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 79 | 20230915 | 172700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 80 | 20230915 | 172600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 81 | 20230915 | 172500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 82 | 20230915 | 172400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 83 | 20230915 | 172300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 84 | 20230915 | 172200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 85 | 20230915 | 172100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 86 | 20230915 | 172000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 87 | 20230915 | 171900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 88 | 20230915 | 171800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 89 | 20230915 | 171700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 90 | 20230915 | 171600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 91 | 20230915 | 171500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 92 | 20230915 | 171400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 2769 |
| 93 | 20230915 | 171300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 94 | 20230915 | 171200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 95 | 20230915 | 171100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 96 | 20230915 | 171000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 97 | 20230915 | 170900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 98 | 20230915 | 170800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 99 | 20230915 | 170700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 100 | 20230915 | 170600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 101 | 20230915 | 170500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 102 | 20230915 | 170400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 103 | 20230915 | 170300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 104 | 20230915 | 170200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 105 | 20230915 | 170100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 106 | 20230915 | 170000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 107 | 20230915 | 165900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 108 | 20230915 | 165800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 109 | 20230915 | 165700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 110 | 20230915 | 165600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 111 | 20230915 | 165500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 112 | 20230915 | 165400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 113 | 20230915 | 165300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 114 | 20230915 | 165200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 115 | 20230915 | 165100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 116 | 20230915 | 165000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 117 | 20230915 | 164900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 118 | 20230915 | 164800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 119 | 20230915 | 164700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 120 | 20230915 | 164600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 121 | 20230915 | 164500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 122 | 20230915 | 164400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 2769 |
| 123 | 20230915 | 164300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 124 | 20230915 | 164200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 125 | 20230915 | 164100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 126 | 20230915 | 164000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 127 | 20230915 | 163900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 128 | 20230915 | 163800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 129 | 20230915 | 163700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 130 | 20230915 | 163600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 131 | 20230915 | 163500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 132 | 20230915 | 163400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 133 | 20230915 | 163300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 134 | 20230915 | 163200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 135 | 20230915 | 163100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 136 | 20230915 | 163000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 137 | 20230915 | 162900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 138 | 20230915 | 162800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 139 | 20230915 | 162700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 140 | 20230915 | 162600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 141 | 20230915 | 162500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 142 | 20230915 | 162400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 143 | 20230915 | 162300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 144 | 20230915 | 162200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 145 | 20230915 | 162100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 146 | 20230915 | 162000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 147 | 20230915 | 161900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 148 | 20230915 | 161800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 149 | 20230915 | 161700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 150 | 20230915 | 161600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 151 | 20230915 | 161500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 152 | 20230915 | 161400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 2769 |
| 153 | 20230915 | 161300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 154 | 20230915 | 161200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 155 | 20230915 | 161100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 156 | 20230915 | 161000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 157 | 20230915 | 160900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 158 | 20230915 | 160800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 159 | 20230915 | 160700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 160 | 20230915 | 160600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 161 | 20230915 | 160500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 162 | 20230915 | 160400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 163 | 20230915 | 160300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 164 | 20230915 | 160200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 165 | 20230915 | 160100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 166 | 20230915 | 160000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 167 | 20230915 | 155900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 168 | 20230915 | 155800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 169 | 20230915 | 155700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 170 | 20230915 | 155600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 171 | 20230915 | 155500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 172 | 20230915 | 155400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 173 | 20230915 | 155300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 174 | 20230915 | 155200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 175 | 20230915 | 155100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 176 | 20230915 | 155000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 177 | 20230915 | 154900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 178 | 20230915 | 154800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 179 | 20230915 | 154700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 180 | 20230915 | 154600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 181 | 20230915 | 154500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 182 | 20230915 | 154400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 2769 |
| 183 | 20230915 | 154300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 184 | 20230915 | 154200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 185 | 20230915 | 154100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 186 | 20230915 | 154000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 187 | 20230915 | 153900 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 188 | 20230915 | 153800 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 189 | 20230915 | 153700 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 190 | 20230915 | 153600 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 191 | 20230915 | 153500 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 192 | 20230915 | 153400 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 193 | 20230915 | 153300 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 194 | 20230915 | 153200 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 195 | 20230915 | 153100 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 196 | 20230915 | 153000 | 1809037610 | 8610 | 8610 | 8610 | 8610 | 2769 |
| 197 | 20230915 | 152900 | 1785196520 | 8630 | 8630 | 8630 | 8630 | 0 |
| 198 | 20230915 | 152800 | 1785196520 | 8630 | 8630 | 8630 | 8630 | 0 |
| 199 | 20230915 | 152700 | 1785196520 | 8630 | 8630 | 8630 | 8630 | 0 |
| 200 | 20230915 | 152600 | 1785196520 | 8630 | 8630 | 8630 | 8630 | 0 |
| 201 | 20230915 | 152500 | 1785196520 | 8630 | 8630 | 8630 | 8630 | 0 |
| 202 | 20230915 | 152400 | 1785196520 | 8630 | 8630 | 8630 | 8630 | 0 |
| 203 | 20230915 | 152300 | 1785196520 | 8630 | 8630 | 8630 | 8630 | 0 |
| 204 | 20230915 | 152200 | 1785196520 | 8630 | 8630 | 8630 | 8630 | 0 |
| 205 | 20230915 | 152100 | 1785196520 | 8630 | 8630 | 8630 | 8630 | 0 |
| 206 | 20230915 | 152000 | 1785196520 | 8630 | 8630 | 8630 | 8630 | 0 |
| 207 | 20230915 | 151900 | 1785196520 | 8630 | 8620 | 8630 | 8610 | 703 |
| 208 | 20230915 | 151800 | 1779135700 | 8620 | 8610 | 8630 | 8610 | 701 |
| 209 | 20230915 | 151700 | 1773096020 | 8620 | 8620 | 8620 | 8620 | 1252 |
| 210 | 20230915 | 151600 | 1762303780 | 8620 | 8630 | 8630 | 8620 | 667 |
| 211 | 20230915 | 151500 | 1756552750 | 8630 | 8630 | 8640 | 8620 | 1049 |
| 212 | 20230915 | 151400 | 1747500800 | 8620 | 8620 | 8620 | 8620 | 865 |
| 213 | 20230915 | 151300 | 1740044500 | 8640 | 8620 | 8640 | 8610 | 487 |
| 214 | 20230915 | 151200 | 1735846970 | 8620 | 8620 | 8630 | 8620 | 603 |
| 215 | 20230915 | 151100 | 1730649100 | 8620 | 8630 | 8630 | 8620 | 525 |
| 216 | 20230915 | 151000 | 1726123520 | 8620 | 8620 | 8620 | 8620 | 571 |
| 217 | 20230915 | 150900 | 1721201500 | 8620 | 8620 | 8620 | 8620 | 436 |
| 218 | 20230915 | 150800 | 1717443180 | 8630 | 8630 | 8630 | 8620 | 2514 |
| 219 | 20230915 | 150700 | 1695767790 | 8640 | 8630 | 8640 | 8630 | 48 |
| 220 | 20230915 | 150600 | 1695353500 | 8630 | 8630 | 8640 | 8630 | 1353 |
| 221 | 20230915 | 150500 | 1683677010 | 8630 | 8620 | 8630 | 8620 | 800 |
| 222 | 20230915 | 150400 | 1676780900 | 8630 | 8640 | 8640 | 8630 | 27 |
| 223 | 20230915 | 150300 | 1676547880 | 8640 | 8640 | 8640 | 8620 | 557 |
| 224 | 20230915 | 150200 | 1671745560 | 8640 | 8620 | 8640 | 8620 | 443 |
| 225 | 20230915 | 150100 | 1667926500 | 8630 | 8620 | 8630 | 8620 | 195 |
| 226 | 20230915 | 150000 | 1666244650 | 8620 | 8630 | 8630 | 8620 | 684 |
| 227 | 20230915 | 145900 | 1660348260 | 8620 | 8620 | 8630 | 8620 | 560 |
| 228 | 20230915 | 145800 | 1655520560 | 8630 | 8630 | 8630 | 8630 | 459 |
| 229 | 20230915 | 145700 | 1651559390 | 8630 | 8630 | 8630 | 8630 | 664 |
| 230 | 20230915 | 145600 | 1645829070 | 8630 | 8630 | 8630 | 8630 | 595 |
| 231 | 20230915 | 145500 | 1640694220 | 8630 | 8630 | 8640 | 8630 | 787 |
| 232 | 20230915 | 145400 | 1633900130 | 8640 | 8640 | 8640 | 8640 | 4 |
| 233 | 20230915 | 145300 | 1633865570 | 8640 | 8640 | 8640 | 8630 | 637 |
| 234 | 20230915 | 145200 | 1628366720 | 8640 | 8630 | 8640 | 8630 | 1123 |
| 235 | 20230915 | 145100 | 1618675220 | 8630 | 8630 | 8630 | 8630 | 3336 |
| 236 | 20230915 | 145000 | 1589885540 | 8630 | 8630 | 8630 | 8630 | 605 |
| 237 | 20230915 | 144900 | 1584664390 | 8640 | 8640 | 8640 | 8640 | 146 |
| 238 | 20230915 | 144800 | 1583402950 | 8640 | 8640 | 8640 | 8640 | 443 |
| 239 | 20230915 | 144700 | 1579575430 | 8640 | 8640 | 8650 | 8640 | 448 |
| 240 | 20230915 | 144600 | 1575704700 | 8640 | 8640 | 8640 | 8640 | 458 |
| 241 | 20230915 | 144500 | 1571747580 | 8640 | 8650 | 8650 | 8640 | 799 |
| 242 | 20230915 | 144400 | 1564844210 | 8650 | 8640 | 8650 | 8640 | 589 |
| 243 | 20230915 | 144300 | 1559753880 | 8640 | 8640 | 8640 | 8640 | 714 |
| 244 | 20230915 | 144200 | 1553584920 | 8660 | 8650 | 8660 | 8650 | 276 |
| 245 | 20230915 | 144100 | 1551197510 | 8650 | 8650 | 8660 | 8650 | 467 |
| 246 | 20230915 | 144000 | 1547157950 | 8650 | 8650 | 8660 | 8640 | 590 |
| 247 | 20230915 | 143900 | 1542059820 | 8650 | 8650 | 8650 | 8640 | 417 |
| 248 | 20230915 | 143800 | 1538456920 | 8650 | 8650 | 8660 | 8640 | 608 |
| 249 | 20230915 | 143700 | 1533203020 | 8650 | 8650 | 8650 | 8650 | 3639 |
| 250 | 20230915 | 143600 | 1501725670 | 8660 | 8650 | 8660 | 8650 | 6 |
| 251 | 20230915 | 143500 | 1501673760 | 8650 | 8650 | 8650 | 8650 | 601 |
| 252 | 20230915 | 143400 | 1496475110 | 8650 | 8670 | 8670 | 8650 | 776 |
| 253 | 20230915 | 143300 | 1489759620 | 8650 | 8650 | 8650 | 8650 | 444 |
| 254 | 20230915 | 143200 | 1485919020 | 8660 | 8680 | 8680 | 8660 | 2060 |
| 255 | 20230915 | 143100 | 1468078870 | 8680 | 8670 | 8680 | 8670 | 787 |
| 256 | 20230915 | 143000 | 1461255530 | 8670 | 8670 | 8670 | 8660 | 759 |
| 257 | 20230915 | 142900 | 1454679680 | 8660 | 8650 | 8660 | 8650 | 496 |
| 258 | 20230915 | 142800 | 1450384480 | 8660 | 8660 | 8660 | 8650 | 449 |
| 259 | 20230915 | 142700 | 1446500400 | 8650 | 8660 | 8660 | 8650 | 489 |
| 260 | 20230915 | 142600 | 1442270000 | 8660 | 8660 | 8660 | 8660 | 82 |
| 261 | 20230915 | 142500 | 1441559880 | 8660 | 8660 | 8660 | 8650 | 794 |
| 262 | 20230915 | 142400 | 1434688380 | 8660 | 8660 | 8660 | 8660 | 200 |
| 263 | 20230915 | 142300 | 1432956380 | 8660 | 8660 | 8660 | 8660 | 240 |
| 264 | 20230915 | 142200 | 1430877980 | 8650 | 8660 | 8660 | 8650 | 419 |
| 265 | 20230915 | 142100 | 1427253510 | 8660 | 8650 | 8660 | 8650 | 2881 |
| 266 | 20230915 | 142000 | 1402332360 | 8660 | 8660 | 8660 | 8660 | 545 |
| 267 | 20230915 | 141900 | 1397612660 | 8660 | 8660 | 8660 | 8660 | 165 |
| 268 | 20230915 | 141800 | 1396183760 | 8660 | 8660 | 8660 | 8660 | 603 |
| 269 | 20230915 | 141700 | 1390961780 | 8660 | 8660 | 8660 | 8660 | 189 |
| 270 | 20230915 | 141600 | 1389325040 | 8660 | 8670 | 8670 | 8660 | 310 |
| 271 | 20230915 | 141500 | 1386640410 | 8670 | 8660 | 8670 | 8660 | 574 |
| 272 | 20230915 | 141400 | 1381669220 | 8660 | 8660 | 8660 | 8660 | 408 |
| 273 | 20230915 | 141300 | 1378135940 | 8660 | 8670 | 8670 | 8660 | 739 |
| 274 | 20230915 | 141200 | 1371734200 | 8670 | 8670 | 8670 | 8670 | 101 |
| 275 | 20230915 | 141100 | 1370858530 | 8670 | 8670 | 8670 | 8670 | 387 |
| 276 | 20230915 | 141000 | 1367503240 | 8680 | 8680 | 8680 | 8680 | 185 |
| 277 | 20230915 | 140900 | 1365897440 | 8680 | 8690 | 8690 | 8680 | 677 |
| 278 | 20230915 | 140800 | 1360019580 | 8690 | 8700 | 8700 | 8690 | 500 |
| 279 | 20230915 | 140700 | 1355672370 | 8700 | 8700 | 8700 | 8700 | 340 |
| 280 | 20230915 | 140600 | 1352714370 | 8710 | 8710 | 8710 | 8710 | 485 |
| 281 | 20230915 | 140500 | 1348490020 | 8710 | 8710 | 8710 | 8710 | 64 |
| 282 | 20230915 | 140400 | 1347932580 | 8710 | 8710 | 8710 | 8710 | 28 |
| 283 | 20230915 | 140300 | 1347688700 | 8720 | 8720 | 8720 | 8720 | 0 |
| 284 | 20230915 | 140200 | 1347688700 | 8720 | 8720 | 8720 | 8720 | 21 |
| 285 | 20230915 | 140100 | 1347505580 | 8710 | 8710 | 8710 | 8710 | 1 |
| 286 | 20230915 | 140000 | 1347496870 | 8720 | 8720 | 8720 | 8720 | 8 |
| 287 | 20230915 | 135900 | 1347427110 | 8710 | 8710 | 8710 | 8700 | 101 |
| 288 | 20230915 | 135800 | 1346547420 | 8720 | 8720 | 8720 | 8720 | 26 |
| 289 | 20230915 | 135700 | 1346320700 | 8720 | 8720 | 8720 | 8700 | 191 |
| 290 | 20230915 | 135600 | 1344656440 | 8720 | 8720 | 8720 | 8720 | 91 |
| 291 | 20230915 | 135500 | 1343862920 | 8720 | 8730 | 8730 | 8720 | 30 |
| 292 | 20230915 | 135400 | 1343601310 | 8730 | 8730 | 8730 | 8730 | 2 |
| 293 | 20230915 | 135300 | 1343583850 | 8730 | 8730 | 8730 | 8730 | 0 |
| 294 | 20230915 | 135200 | 1343583850 | 8730 | 8730 | 8730 | 8730 | 80 |
| 295 | 20230915 | 135100 | 1342885450 | 8730 | 8730 | 8730 | 8730 | 187 |
| 296 | 20230915 | 135000 | 1341252940 | 8730 | 8730 | 8730 | 8730 | 0 |
| 297 | 20230915 | 134900 | 1341252940 | 8730 | 8730 | 8730 | 8730 | 1 |
| 298 | 20230915 | 134800 | 1341244210 | 8740 | 8740 | 8740 | 8740 | 0 |
| 299 | 20230915 | 134700 | 1341244210 | 8740 | 8740 | 8740 | 8740 | 0 |
| 300 | 20230915 | 134600 | 1341244210 | 8740 | 8730 | 8740 | 8730 | 150 |
| 301 | 20230915 | 134500 | 1339933250 | 8740 | 8740 | 8740 | 8740 | 0 |
| 302 | 20230915 | 134400 | 1339933250 | 8740 | 8750 | 8750 | 8740 | 31 |
| 303 | 20230915 | 134300 | 1339662080 | 8750 | 8760 | 8760 | 8740 | 13 |
| 304 | 20230915 | 134200 | 1339548330 | 8750 | 8750 | 8750 | 8740 | 424 |
| 305 | 20230915 | 134100 | 1335839890 | 8750 | 8740 | 8750 | 8740 | 250 |
| 306 | 20230915 | 134000 | 1333654390 | 8750 | 8740 | 8750 | 8740 | 149 |
| 307 | 20230915 | 133900 | 1332351360 | 8740 | 8720 | 8740 | 8700 | 1448 |
| 308 | 20230915 | 133800 | 1319743680 | 8700 | 8720 | 8720 | 8700 | 1672 |
| 309 | 20230915 | 133700 | 1305196930 | 8710 | 8710 | 8710 | 8700 | 928 |
| 310 | 20230915 | 133600 | 1297122530 | 8740 | 8740 | 8740 | 8740 | 0 |
| 311 | 20230915 | 133500 | 1297122530 | 8740 | 8730 | 8740 | 8730 | 20 |
| 312 | 20230915 | 133400 | 1296947920 | 8730 | 8730 | 8730 | 8730 | 11 |
| 313 | 20230915 | 133300 | 1296851890 | 8730 | 8730 | 8730 | 8730 | 5 |
| 314 | 20230915 | 133200 | 1296808240 | 8730 | 8730 | 8730 | 8730 | 101 |
| 315 | 20230915 | 133100 | 1295926510 | 8730 | 8730 | 8740 | 8730 | 24 |
| 316 | 20230915 | 133000 | 1295716970 | 8740 | 8730 | 8740 | 8730 | 307 |
| 317 | 20230915 | 132900 | 1293033910 | 8720 | 8720 | 8730 | 8720 | 501 |
| 318 | 20230915 | 132800 | 1288665180 | 8720 | 8730 | 8740 | 8720 | 67 |
| 319 | 20230915 | 132700 | 1288079860 | 8710 | 8720 | 8720 | 8710 | 33 |
| 320 | 20230915 | 132600 | 1287792260 | 8720 | 8740 | 8740 | 8720 | 130 |
| 321 | 20230915 | 132500 | 1286656650 | 8740 | 8720 | 8740 | 8720 | 350 |
| 322 | 20230915 | 132400 | 1283603430 | 8720 | 8720 | 8720 | 8720 | 59 |
| 323 | 20230915 | 132300 | 1283088950 | 8720 | 8710 | 8720 | 8710 | 115 |
| 324 | 20230915 | 132200 | 1282086840 | 8670 | 8670 | 8670 | 8670 | 0 |
| 325 | 20230915 | 132100 | 1282086840 | 8670 | 8710 | 8710 | 8670 | 780 |
| 326 | 20230915 | 132000 | 1275305610 | 8710 | 8720 | 8720 | 8710 | 1554 |
| 327 | 20230915 | 131900 | 1261757040 | 8710 | 8710 | 8710 | 8710 | 0 |
| 328 | 20230915 | 131800 | 1261757040 | 8710 | 8710 | 8710 | 8710 | 222 |
| 329 | 20230915 | 131700 | 1259823420 | 8710 | 8710 | 8710 | 8710 | 200 |
| 330 | 20230915 | 131600 | 1258081420 | 8710 | 8710 | 8710 | 8710 | 18 |
| 331 | 20230915 | 131500 | 1257924640 | 8710 | 8710 | 8710 | 8710 | 0 |
| 332 | 20230915 | 131400 | 1257924640 | 8710 | 8710 | 8710 | 8690 | 5 |
| 333 | 20230915 | 131300 | 1257881150 | 8680 | 8710 | 8710 | 8680 | 54 |
| 334 | 20230915 | 131200 | 1257410870 | 8690 | 8690 | 8690 | 8690 | 38 |
| 335 | 20230915 | 131100 | 1257080650 | 8690 | 8690 | 8690 | 8690 | 35 |
| 336 | 20230915 | 131000 | 1256776500 | 8690 | 8710 | 8710 | 8690 | 342 |
| 337 | 20230915 | 130900 | 1253802040 | 8710 | 8690 | 8710 | 8690 | 148 |
| 338 | 20230915 | 130800 | 1252514080 | 8690 | 8690 | 8700 | 8690 | 150 |
| 339 | 20230915 | 130700 | 1251210080 | 8690 | 8690 | 8690 | 8690 | 0 |
| 340 | 20230915 | 130600 | 1251210080 | 8690 | 8690 | 8690 | 8690 | 138 |
| 341 | 20230915 | 130500 | 1250010860 | 8690 | 8690 | 8690 | 8690 | 117 |
| 342 | 20230915 | 130400 | 1248994130 | 8690 | 8690 | 8690 | 8690 | 219 |
| 343 | 20230915 | 130300 | 1247091020 | 8680 | 8680 | 8680 | 8680 | 0 |
| 344 | 20230915 | 130200 | 1247091020 | 8680 | 8680 | 8680 | 8680 | 1699 |
| 345 | 20230915 | 130100 | 1232343700 | 8680 | 8670 | 8680 | 8670 | 61 |
| 346 | 20230915 | 130000 | 1231814710 | 8670 | 8670 | 8670 | 8670 | 121 |
| 347 | 20230915 | 125900 | 1230765640 | 8670 | 8660 | 8670 | 8660 | 35 |
| 348 | 20230915 | 125800 | 1230462350 | 8660 | 8660 | 8660 | 8660 | 50 |
| 349 | 20230915 | 125700 | 1230029350 | 8660 | 8660 | 8660 | 8660 | 55 |
| 350 | 20230915 | 125600 | 1229553050 | 8660 | 8670 | 8670 | 8660 | 213 |
| 351 | 20230915 | 125500 | 1227707220 | 8670 | 8670 | 8670 | 8670 | 37 |
| 352 | 20230915 | 125400 | 1227386430 | 8680 | 8680 | 8680 | 8680 | 357 |
| 353 | 20230915 | 125300 | 1224287670 | 8680 | 8680 | 8680 | 8680 | 1 |
| 354 | 20230915 | 125200 | 1224278990 | 8670 | 8670 | 8670 | 8670 | 13 |
| 355 | 20230915 | 125100 | 1224166280 | 8670 | 8670 | 8670 | 8670 | 1 |
| 356 | 20230915 | 125000 | 1224157610 | 8680 | 8680 | 8680 | 8680 | 1 |
| 357 | 20230915 | 124900 | 1224148930 | 8670 | 8670 | 8670 | 8670 | 0 |
| 358 | 20230915 | 124800 | 1224148930 | 8670 | 8680 | 8680 | 8670 | 6 |
| 359 | 20230915 | 124700 | 1224096870 | 8680 | 8680 | 8680 | 8680 | 0 |
| 360 | 20230915 | 124600 | 1224096870 | 8680 | 8680 | 8680 | 8680 | 1 |
| 361 | 20230915 | 124500 | 1224088190 | 8680 | 8680 | 8680 | 8680 | 0 |
| 362 | 20230915 | 124400 | 1224088190 | 8680 | 8670 | 8680 | 8670 | 25 |
| 363 | 20230915 | 124300 | 1223871430 | 8670 | 8670 | 8670 | 8670 | 74 |
| 364 | 20230915 | 124200 | 1223229850 | 8670 | 8670 | 8670 | 8670 | 1 |
| 365 | 20230915 | 124100 | 1223221180 | 8670 | 8670 | 8670 | 8670 | 7 |
| 366 | 20230915 | 124000 | 1223160490 | 8670 | 8670 | 8670 | 8670 | 0 |
| 367 | 20230915 | 123900 | 1223160490 | 8670 | 8670 | 8670 | 8670 | 2 |
| 368 | 20230915 | 123800 | 1223143150 | 8670 | 8680 | 8680 | 8670 | 41 |
| 369 | 20230915 | 123700 | 1222787580 | 8680 | 8680 | 8680 | 8680 | 1 |
| 370 | 20230915 | 123600 | 1222778900 | 8680 | 8700 | 8700 | 8680 | 103 |
| 371 | 20230915 | 123500 | 1221884740 | 8700 | 8700 | 8700 | 8700 | 630 |
| 372 | 20230915 | 123400 | 1216403740 | 8700 | 8700 | 8700 | 8700 | 98 |
| 373 | 20230915 | 123300 | 1215551140 | 8700 | 8700 | 8700 | 8700 | 71 |
| 374 | 20230915 | 123200 | 1214933440 | 8670 | 8690 | 8700 | 8670 | 510 |
| 375 | 20230915 | 123100 | 1210499700 | 8700 | 8660 | 8700 | 8660 | 1074 |
| 376 | 20230915 | 123000 | 1201175800 | 8650 | 8650 | 8650 | 8650 | 0 |
| 377 | 20230915 | 122900 | 1201175800 | 8650 | 8670 | 8670 | 8650 | 17 |
| 378 | 20230915 | 122800 | 1201028730 | 8640 | 8640 | 8640 | 8640 | 0 |
| 379 | 20230915 | 122700 | 1201028730 | 8640 | 8640 | 8640 | 8640 | 9 |
| 380 | 20230915 | 122600 | 1200950970 | 8630 | 8630 | 8630 | 8630 | 0 |
| 381 | 20230915 | 122500 | 1200950970 | 8630 | 8670 | 8670 | 8630 | 5000 |
| 382 | 20230915 | 122400 | 1157711670 | 8670 | 8670 | 8680 | 8670 | 41 |
| 383 | 20230915 | 122300 | 1157356100 | 8670 | 8660 | 8670 | 8660 | 110 |
| 384 | 20230915 | 122200 | 1156403400 | 8660 | 8660 | 8660 | 8660 | 0 |
| 385 | 20230915 | 122100 | 1156403400 | 8660 | 8660 | 8660 | 8660 | 0 |
| 386 | 20230915 | 122000 | 1156403400 | 8660 | 8660 | 8660 | 8660 | 0 |
| 387 | 20230915 | 121900 | 1156403400 | 8660 | 8660 | 8660 | 8660 | 0 |
| 388 | 20230915 | 121800 | 1156403400 | 8660 | 8660 | 8660 | 8660 | 0 |
| 389 | 20230915 | 121700 | 1156403400 | 8660 | 8660 | 8660 | 8660 | 552 |
| 390 | 20230915 | 121600 | 1151623080 | 8680 | 8680 | 8680 | 8680 | 1 |
| 391 | 20230915 | 121500 | 1151614400 | 8660 | 8670 | 8670 | 8660 | 527 |
| 392 | 20230915 | 121400 | 1147049040 | 8670 | 8670 | 8670 | 8670 | 10 |
| 393 | 20230915 | 121300 | 1146962340 | 8670 | 8670 | 8670 | 8670 | 20 |
| 394 | 20230915 | 121200 | 1146788940 | 8670 | 8670 | 8670 | 8670 | 20 |
| 395 | 20230915 | 121100 | 1146615540 | 8670 | 8670 | 8670 | 8670 | 94 |
| 396 | 20230915 | 121000 | 1145800560 | 8670 | 8680 | 8680 | 8670 | 451 |
| 397 | 20230915 | 120900 | 1141890380 | 8680 | 8680 | 8680 | 8680 | 0 |
| 398 | 20230915 | 120800 | 1141890380 | 8680 | 8680 | 8680 | 8670 | 1502 |
| 399 | 20230915 | 120700 | 1128853420 | 8690 | 8690 | 8690 | 8690 | 0 |
| 400 | 20230915 | 120600 | 1128853420 | 8690 | 8690 | 8690 | 8690 | 1 |
| 401 | 20230915 | 120500 | 1128844730 | 8690 | 8690 | 8690 | 8690 | 0 |
| 402 | 20230915 | 120400 | 1128844730 | 8690 | 8690 | 8690 | 8690 | 300 |
| 403 | 20230915 | 120300 | 1126237730 | 8690 | 8690 | 8690 | 8690 | 212 |
| 404 | 20230915 | 120200 | 1124395450 | 8700 | 8700 | 8700 | 8700 | 0 |
| 405 | 20230915 | 120100 | 1124395450 | 8700 | 8700 | 8700 | 8700 | 0 |
| 406 | 20230915 | 120000 | 1124395450 | 8700 | 8700 | 8700 | 8690 | 6 |
| 407 | 20230915 | 115900 | 1124343290 | 8680 | 8700 | 8700 | 8680 | 154 |
| 408 | 20230915 | 115800 | 1123003510 | 8700 | 8700 | 8700 | 8700 | 1 |
| 409 | 20230915 | 115700 | 1122994810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 410 | 20230915 | 115600 | 1122994810 | 8680 | 8680 | 8680 | 8680 | 3 |
| 411 | 20230915 | 115500 | 1122968770 | 8680 | 8680 | 8680 | 8680 | 1 |
| 412 | 20230915 | 115400 | 1122960090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 413 | 20230915 | 115300 | 1122960090 | 8700 | 8700 | 8700 | 8700 | 1 |
| 414 | 20230915 | 115200 | 1122951390 | 8680 | 8680 | 8680 | 8680 | 37 |
| 415 | 20230915 | 115100 | 1122630230 | 8680 | 8680 | 8680 | 8680 | 0 |
| 416 | 20230915 | 115000 | 1122630230 | 8680 | 8700 | 8700 | 8680 | 1527 |
| 417 | 20230915 | 114900 | 1109372630 | 8700 | 8700 | 8700 | 8700 | 115 |
| 418 | 20230915 | 114800 | 1108372130 | 8700 | 8700 | 8700 | 8700 | 16 |
| 419 | 20230915 | 114700 | 1108232930 | 8700 | 8700 | 8700 | 8700 | 0 |
| 420 | 20230915 | 114600 | 1108232930 | 8700 | 8700 | 8700 | 8700 | 100 |
| 421 | 20230915 | 114500 | 1107362930 | 8700 | 8700 | 8700 | 8700 | 95 |
| 422 | 20230915 | 114400 | 1106536430 | 8700 | 8700 | 8700 | 8700 | 33 |
| 423 | 20230915 | 114300 | 1106249330 | 8700 | 8700 | 8700 | 8700 | 6 |
| 424 | 20230915 | 114200 | 1106197130 | 8690 | 8690 | 8690 | 8690 | 0 |
| 425 | 20230915 | 114100 | 1106197130 | 8690 | 8690 | 8690 | 8690 | 3 |
| 426 | 20230915 | 114000 | 1106171060 | 8700 | 8700 | 8700 | 8700 | 0 |
| 427 | 20230915 | 113900 | 1106171060 | 8700 | 8700 | 8700 | 8700 | 400 |
| 428 | 20230915 | 113800 | 1102691060 | 8700 | 8690 | 8700 | 8690 | 31 |
| 429 | 20230915 | 113700 | 1102421640 | 8680 | 8680 | 8680 | 8680 | 0 |
| 430 | 20230915 | 113600 | 1102421640 | 8680 | 8680 | 8680 | 8680 | 5 |
| 431 | 20230915 | 113500 | 1102378240 | 8690 | 8690 | 8690 | 8690 | 50 |
| 432 | 20230915 | 113400 | 1101943740 | 8690 | 8690 | 8690 | 8690 | 12 |
| 433 | 20230915 | 113300 | 1101839460 | 8690 | 8690 | 8690 | 8690 | 10 |
| 434 | 20230915 | 113200 | 1101752560 | 8700 | 8700 | 8700 | 8700 | 0 |
| 435 | 20230915 | 113100 | 1101752560 | 8700 | 8700 | 8700 | 8700 | 40 |
| 436 | 20230915 | 113000 | 1101404560 | 8700 | 8700 | 8700 | 8700 | 40 |
| 437 | 20230915 | 112900 | 1101056560 | 8670 | 8670 | 8670 | 8670 | 24 |
| 438 | 20230915 | 112800 | 1100848480 | 8670 | 8670 | 8670 | 8670 | 115 |
| 439 | 20230915 | 112700 | 1099851430 | 8670 | 8680 | 8680 | 8670 | 22 |
| 440 | 20230915 | 112600 | 1099660480 | 8690 | 8690 | 8690 | 8690 | 35 |
| 441 | 20230915 | 112500 | 1099356330 | 8700 | 8700 | 8700 | 8700 | 20 |
| 442 | 20230915 | 112400 | 1099182330 | 8700 | 8700 | 8700 | 8700 | 1 |
| 443 | 20230915 | 112300 | 1099173630 | 8700 | 8670 | 8700 | 8670 | 53 |
| 444 | 20230915 | 112200 | 1098714030 | 8670 | 8670 | 8670 | 8670 | 5 |
| 445 | 20230915 | 112100 | 1098670680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 446 | 20230915 | 112000 | 1098670680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 447 | 20230915 | 111900 | 1098670680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 448 | 20230915 | 111800 | 1098670680 | 8670 | 8670 | 8670 | 8670 | 1 |
| 449 | 20230915 | 111700 | 1098662010 | 8660 | 8660 | 8660 | 8660 | 42 |
| 450 | 20230915 | 111600 | 1098298290 | 8660 | 8660 | 8660 | 8660 | 67 |
| 451 | 20230915 | 111500 | 1097718070 | 8660 | 8660 | 8660 | 8660 | 13 |
| 452 | 20230915 | 111400 | 1097605490 | 8650 | 8660 | 8660 | 8650 | 381 |
| 453 | 20230915 | 111300 | 1094306530 | 8650 | 8660 | 8660 | 8650 | 1262 |
| 454 | 20230915 | 111200 | 1083389680 | 8660 | 8660 | 8660 | 8660 | 437 |
| 455 | 20230915 | 111100 | 1079605260 | 8670 | 8670 | 8670 | 8670 | 602 |
| 456 | 20230915 | 111000 | 1074385920 | 8680 | 8690 | 8690 | 8680 | 249 |
| 457 | 20230915 | 110900 | 1072224570 | 8690 | 8690 | 8690 | 8690 | 1 |
| 458 | 20230915 | 110800 | 1072215880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 459 | 20230915 | 110700 | 1072215880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 460 | 20230915 | 110600 | 1072215880 | 8700 | 8700 | 8700 | 8700 | 2 |
| 461 | 20230915 | 110500 | 1072198480 | 8670 | 8670 | 8670 | 8670 | 85 |
| 462 | 20230915 | 110400 | 1071461530 | 8670 | 8670 | 8670 | 8670 | 20 |
| 463 | 20230915 | 110300 | 1071288130 | 8670 | 8670 | 8670 | 8670 | 0 |
| 464 | 20230915 | 110200 | 1071288130 | 8670 | 8670 | 8670 | 8670 | 0 |
| 465 | 20230915 | 110100 | 1071288130 | 8670 | 8670 | 8670 | 8670 | 0 |
| 466 | 20230915 | 110000 | 1071288130 | 8670 | 8670 | 8670 | 8670 | 100 |
| 467 | 20230915 | 105900 | 1070421130 | 8670 | 8690 | 8690 | 8670 | 250 |
| 468 | 20230915 | 105800 | 1068250630 | 8700 | 8700 | 8700 | 8700 | 0 |
| 469 | 20230915 | 105700 | 1068250630 | 8700 | 8690 | 8700 | 8670 | 460 |
| 470 | 20230915 | 105600 | 1064257210 | 8700 | 8700 | 8700 | 8700 | 102 |
| 471 | 20230915 | 105500 | 1063369810 | 8710 | 8690 | 8710 | 8690 | 260 |
| 472 | 20230915 | 105400 | 1061105620 | 8710 | 8710 | 8710 | 8710 | 10 |
| 473 | 20230915 | 105300 | 1061018520 | 8700 | 8700 | 8700 | 8700 | 293 |
| 474 | 20230915 | 105200 | 1058469420 | 8690 | 8690 | 8690 | 8690 | 0 |
| 475 | 20230915 | 105100 | 1058469420 | 8690 | 8680 | 8690 | 8680 | 38 |
| 476 | 20230915 | 105000 | 1058139450 | 8680 | 8680 | 8680 | 8680 | 0 |
| 477 | 20230915 | 104900 | 1058139450 | 8680 | 8680 | 8680 | 8680 | 177 |
| 478 | 20230915 | 104800 | 1056603090 | 8670 | 8670 | 8670 | 8670 | 119 |
| 479 | 20230915 | 104700 | 1055571360 | 8660 | 8660 | 8660 | 8660 | 0 |
| 480 | 20230915 | 104600 | 1055571360 | 8660 | 8660 | 8660 | 8660 | 790 |
| 481 | 20230915 | 104500 | 1048729960 | 8660 | 8660 | 8660 | 8660 | 5 |
| 482 | 20230915 | 104400 | 1048686660 | 8660 | 8660 | 8660 | 8660 | 115 |
| 483 | 20230915 | 104300 | 1047690760 | 8660 | 8660 | 8660 | 8660 | 125 |
| 484 | 20230915 | 104200 | 1046608260 | 8650 | 8650 | 8650 | 8650 | 35 |
| 485 | 20230915 | 104100 | 1046305510 | 8650 | 8650 | 8650 | 8650 | 172 |
| 486 | 20230915 | 104000 | 1044817710 | 8650 | 8650 | 8650 | 8650 | 146 |
| 487 | 20230915 | 103900 | 1043554810 | 8650 | 8650 | 8650 | 8650 | 250 |
| 488 | 20230915 | 103800 | 1041392310 | 8650 | 8650 | 8650 | 8650 | 55 |
| 489 | 20230915 | 103700 | 1040916560 | 8650 | 8670 | 8670 | 8650 | 51 |
| 490 | 20230915 | 103600 | 1040474940 | 8660 | 8660 | 8660 | 8660 | 0 |
| 491 | 20230915 | 103500 | 1040474940 | 8660 | 8660 | 8660 | 8650 | 1111 |
| 492 | 20230915 | 103400 | 1030860160 | 8660 | 8660 | 8660 | 8660 | 10 |
| 493 | 20230915 | 103300 | 1030773560 | 8670 | 8670 | 8670 | 8670 | 50 |
| 494 | 20230915 | 103200 | 1030340060 | 8670 | 8670 | 8670 | 8670 | 59 |
| 495 | 20230915 | 103100 | 1029828530 | 8670 | 8670 | 8670 | 8670 | 31 |
| 496 | 20230915 | 103000 | 1029559760 | 8670 | 8670 | 8670 | 8670 | 12 |
| 497 | 20230915 | 102900 | 1029455720 | 8670 | 8670 | 8670 | 8670 | 42 |
| 498 | 20230915 | 102800 | 1029091580 | 8670 | 8660 | 8670 | 8660 | 997 |
| 499 | 20230915 | 102700 | 1020457510 | 8670 | 8670 | 8670 | 8670 | 334 |
| 500 | 20230915 | 102600 | 1017561730 | 8660 | 8660 | 8660 | 8660 | 555 |
| 501 | 20230915 | 102500 | 1012755430 | 8670 | 8660 | 8670 | 8660 | 400 |
| 502 | 20230915 | 102400 | 1009290430 | 8670 | 8660 | 8670 | 8660 | 33 |
| 503 | 20230915 | 102300 | 1009004540 | 8650 | 8670 | 8670 | 8650 | 914 |
| 504 | 20230915 | 102200 | 1001090160 | 8670 | 8670 | 8670 | 8670 | 3 |
| 505 | 20230915 | 102100 | 1001064150 | 8660 | 8660 | 8660 | 8660 | 637 |
| 506 | 20230915 | 102000 | 995547730 | 8660 | 8670 | 8670 | 8660 | 1208 |
| 507 | 20230915 | 101900 | 985086390 | 8670 | 8670 | 8670 | 8660 | 1077 |
| 508 | 20230915 | 101800 | 975748840 | 8680 | 8680 | 8680 | 8680 | 502 |
| 509 | 20230915 | 101700 | 971391480 | 8680 | 8680 | 8680 | 8680 | 10 |
| 510 | 20230915 | 101600 | 971304680 | 8680 | 8680 | 8680 | 8680 | 3549 |
| 511 | 20230915 | 101500 | 940499360 | 8680 | 8670 | 8680 | 8670 | 171 |
| 512 | 20230915 | 101400 | 939015650 | 8680 | 8680 | 8680 | 8680 | 176 |
| 513 | 20230915 | 101300 | 937487970 | 8680 | 8690 | 8690 | 8680 | 7 |
| 514 | 20230915 | 101200 | 937427200 | 8690 | 8690 | 8690 | 8690 | 0 |
| 515 | 20230915 | 101100 | 937427200 | 8690 | 8690 | 8690 | 8680 | 59 |
| 516 | 20230915 | 101000 | 936914500 | 8690 | 8700 | 8700 | 8690 | 18 |
| 517 | 20230915 | 100900 | 936758060 | 8700 | 8690 | 8700 | 8670 | 1301 |
| 518 | 20230915 | 100800 | 925465690 | 8700 | 8700 | 8700 | 8700 | 0 |
| 519 | 20230915 | 100700 | 925465690 | 8700 | 8700 | 8700 | 8700 | 2 |
| 520 | 20230915 | 100600 | 925448290 | 8680 | 8680 | 8680 | 8680 | 0 |
| 521 | 20230915 | 100500 | 925448290 | 8680 | 8670 | 8680 | 8670 | 543 |
| 522 | 20230915 | 100400 | 920737980 | 8670 | 8670 | 8670 | 8670 | 270 |
| 523 | 20230915 | 100300 | 918397080 | 8670 | 8680 | 8680 | 8670 | 1686 |
| 524 | 20230915 | 100200 | 903775210 | 8690 | 8700 | 8700 | 8690 | 1066 |
| 525 | 20230915 | 100100 | 894511640 | 8690 | 8700 | 8700 | 8690 | 1366 |
| 526 | 20230915 | 100000 | 882629450 | 8710 | 8720 | 8720 | 8710 | 250 |
| 527 | 20230915 | 095900 | 880451910 | 8720 | 8730 | 8730 | 8720 | 308 |
| 528 | 20230915 | 095800 | 877766050 | 8730 | 8740 | 8740 | 8720 | 265 |
| 529 | 20230915 | 095700 | 875452990 | 8740 | 8760 | 8760 | 8730 | 2447 |
| 530 | 20230915 | 095600 | 854082960 | 8760 | 8760 | 8760 | 8760 | 1 |
| 531 | 20230915 | 095500 | 854074200 | 8750 | 8760 | 8760 | 8750 | 1199 |
| 532 | 20230915 | 095400 | 843572660 | 8760 | 8750 | 8760 | 8730 | 1667 |
| 533 | 20230915 | 095300 | 828996180 | 8770 | 8770 | 8770 | 8750 | 140 |
| 534 | 20230915 | 095200 | 827768440 | 8780 | 8780 | 8780 | 8780 | 40 |
| 535 | 20230915 | 095100 | 827417240 | 8780 | 8780 | 8780 | 8780 | 625 |
| 536 | 20230915 | 095000 | 821929740 | 8790 | 8790 | 8790 | 8790 | 111 |
| 537 | 20230915 | 094900 | 820954050 | 8780 | 8780 | 8780 | 8780 | 1 |
| 538 | 20230915 | 094800 | 820945270 | 8780 | 8780 | 8790 | 8780 | 164 |
| 539 | 20230915 | 094700 | 819505310 | 8780 | 8800 | 8800 | 8780 | 1855 |
| 540 | 20230915 | 094600 | 803215390 | 8790 | 8790 | 8800 | 8780 | 295 |
| 541 | 20230915 | 094500 | 800623210 | 8800 | 8780 | 8800 | 8780 | 31 |
| 542 | 20230915 | 094400 | 800350430 | 8790 | 8780 | 8790 | 8780 | 149 |
| 543 | 20230915 | 094300 | 799041310 | 8780 | 8780 | 8800 | 8780 | 525 |
| 544 | 20230915 | 094200 | 794427230 | 8790 | 8800 | 8800 | 8790 | 161 |
| 545 | 20230915 | 094100 | 793011510 | 8800 | 8800 | 8800 | 8800 | 131 |
| 546 | 20230915 | 094000 | 791858710 | 8810 | 8810 | 8810 | 8800 | 72 |
| 547 | 20230915 | 093900 | 791224890 | 8810 | 8800 | 8810 | 8790 | 871 |
| 548 | 20230915 | 093800 | 783560900 | 8800 | 8800 | 8810 | 8800 | 1873 |
| 549 | 20230915 | 093700 | 767074060 | 8800 | 8810 | 8810 | 8800 | 1378 |
| 550 | 20230915 | 093600 | 754939880 | 8810 | 8790 | 8810 | 8790 | 1147 |
| 551 | 20230915 | 093500 | 744852200 | 8780 | 8800 | 8800 | 8780 | 577 |
| 552 | 20230915 | 093400 | 739780450 | 8800 | 8800 | 8810 | 8800 | 2183 |
| 553 | 20230915 | 093300 | 720566830 | 8800 | 8800 | 8800 | 8790 | 2680 |
| 554 | 20230915 | 093200 | 696985330 | 8790 | 8790 | 8790 | 8780 | 268 |
| 555 | 20230915 | 093100 | 694629810 | 8800 | 8750 | 8800 | 8730 | 3814 |
| 556 | 20230915 | 093000 | 661162580 | 8730 | 8740 | 8750 | 8730 | 1764 |
| 557 | 20230915 | 092900 | 645735710 | 8740 | 8740 | 8740 | 8720 | 12 |
| 558 | 20230915 | 092800 | 645630850 | 8720 | 8750 | 8750 | 8720 | 2273 |
| 559 | 20230915 | 092700 | 625771450 | 8750 | 8760 | 8760 | 8750 | 229 |
| 560 | 20230915 | 092600 | 623765600 | 8760 | 8780 | 8780 | 8760 | 691 |
| 561 | 20230915 | 092500 | 617710440 | 8780 | 8770 | 8780 | 8770 | 1674 |
| 562 | 20230915 | 092400 | 603025290 | 8770 | 8760 | 8770 | 8760 | 1093 |
| 563 | 20230915 | 092300 | 593450040 | 8760 | 8760 | 8760 | 8760 | 195 |
| 564 | 20230915 | 092200 | 591741840 | 8780 | 8790 | 8790 | 8760 | 1688 |
| 565 | 20230915 | 092100 | 576929510 | 8790 | 8780 | 8810 | 8780 | 7987 |
| 566 | 20230915 | 092000 | 506702490 | 8780 | 8750 | 8780 | 8750 | 5049 |
| 567 | 20230915 | 091900 | 462467400 | 8750 | 8770 | 8780 | 8730 | 1433 |
| 568 | 20230915 | 091800 | 449912010 | 8770 | 8730 | 8770 | 8730 | 17615 |
| 569 | 20230915 | 091700 | 295891910 | 8730 | 8700 | 8730 | 8700 | 1888 |
| 570 | 20230915 | 091600 | 279437540 | 8700 | 8710 | 8720 | 8700 | 211 |
| 571 | 20230915 | 091500 | 277600250 | 8700 | 8720 | 8720 | 8700 | 1319 |
| 572 | 20230915 | 091400 | 266120480 | 8720 | 8730 | 8730 | 8720 | 1494 |
| 573 | 20230915 | 091300 | 253081780 | 8740 | 8740 | 8740 | 8730 | 727 |
| 574 | 20230915 | 091200 | 246727810 | 8750 | 8710 | 8750 | 8710 | 5908 |
| 575 | 20230915 | 091100 | 195150630 | 8710 | 8710 | 8710 | 8710 | 205 |
| 576 | 20230915 | 091000 | 193365080 | 8710 | 8680 | 8710 | 8680 | 2046 |
| 577 | 20230915 | 090900 | 175568900 | 8690 | 8720 | 8720 | 8690 | 502 |
| 578 | 20230915 | 090800 | 171201660 | 8720 | 8730 | 8730 | 8690 | 1764 |
| 579 | 20230915 | 090700 | 155843530 | 8730 | 8680 | 8730 | 8680 | 4924 |
| 580 | 20230915 | 090600 | 112985420 | 8680 | 8680 | 8690 | 8670 | 370 |
| 581 | 20230915 | 090500 | 109771970 | 8670 | 8680 | 8680 | 8670 | 185 |
| 582 | 20230915 | 090400 | 108166520 | 8690 | 8680 | 8700 | 8680 | 1703 |
| 583 | 20230915 | 090300 | 93363950 | 8680 | 8710 | 8710 | 8650 | 977 |
| 584 | 20230915 | 090200 | 84860500 | 8710 | 8690 | 8750 | 8690 | 6317 |
| 585 | 20230915 | 090100 | 29724810 | 8670 | 8660 | 8670 | 8650 | 1837 |
| 586 | 20230915 | 090000 | 13819190 | 8660 | 8640 | 8660 | 8640 | 1599 |