32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 6836 |
| 3 | 20230913 | 190200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 4 | 20230913 | 190100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 5 | 20230913 | 190000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 6 | 20230913 | 185900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 7 | 20230913 | 185800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 8 | 20230913 | 185700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 9 | 20230913 | 185600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 10 | 20230913 | 185500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 11 | 20230913 | 185400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 12 | 20230913 | 185300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 13 | 20230913 | 185200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 14 | 20230913 | 185100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 15 | 20230913 | 185000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 16 | 20230913 | 184900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 17 | 20230913 | 184800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 18 | 20230913 | 184700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 19 | 20230913 | 184600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 20 | 20230913 | 184500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 21 | 20230913 | 184400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 22 | 20230913 | 184300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 23 | 20230913 | 184200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 24 | 20230913 | 184100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 25 | 20230913 | 184000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 26 | 20230913 | 183900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 27 | 20230913 | 183800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 28 | 20230913 | 183700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 29 | 20230913 | 183600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 30 | 20230913 | 183500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 31 | 20230913 | 183400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 32 | 20230913 | 183300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 6836 |
| 33 | 20230913 | 183200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 34 | 20230913 | 183100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 35 | 20230913 | 183000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 36 | 20230913 | 182900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 37 | 20230913 | 182800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 38 | 20230913 | 182700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 39 | 20230913 | 182600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 40 | 20230913 | 182500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 41 | 20230913 | 182400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 42 | 20230913 | 182300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 43 | 20230913 | 182200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 44 | 20230913 | 182100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 45 | 20230913 | 182000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 46 | 20230913 | 181900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 47 | 20230913 | 181800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 48 | 20230913 | 181700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 49 | 20230913 | 181600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 50 | 20230913 | 181500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 51 | 20230913 | 181400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 52 | 20230913 | 181300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 53 | 20230913 | 181200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 54 | 20230913 | 181100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 55 | 20230913 | 181000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 56 | 20230913 | 180900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 57 | 20230913 | 180800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 58 | 20230913 | 180700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 59 | 20230913 | 180600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 60 | 20230913 | 180500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 61 | 20230913 | 180400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 62 | 20230913 | 180300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 6836 |
| 63 | 20230913 | 180200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 64 | 20230913 | 180100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 65 | 20230913 | 180000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 66 | 20230913 | 175900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 67 | 20230913 | 175800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 68 | 20230913 | 175700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 69 | 20230913 | 175600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 70 | 20230913 | 175500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 71 | 20230913 | 175400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 72 | 20230913 | 175300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 73 | 20230913 | 175200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 74 | 20230913 | 175100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 75 | 20230913 | 175000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 76 | 20230913 | 174900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 77 | 20230913 | 174800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 78 | 20230913 | 174700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 79 | 20230913 | 174600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 80 | 20230913 | 174500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 81 | 20230913 | 174400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 82 | 20230913 | 174300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 83 | 20230913 | 174200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 84 | 20230913 | 174100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 85 | 20230913 | 174000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 86 | 20230913 | 173900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 87 | 20230913 | 173800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 88 | 20230913 | 173700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 89 | 20230913 | 173600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 90 | 20230913 | 173500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 91 | 20230913 | 173400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 92 | 20230913 | 173300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 6836 |
| 93 | 20230913 | 173200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 94 | 20230913 | 173100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 95 | 20230913 | 173000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 96 | 20230913 | 172900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 97 | 20230913 | 172800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 98 | 20230913 | 172700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 99 | 20230913 | 172600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 100 | 20230913 | 172500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 101 | 20230913 | 172400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 102 | 20230913 | 172300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 103 | 20230913 | 172200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 104 | 20230913 | 172100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 105 | 20230913 | 172000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 106 | 20230913 | 171900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 107 | 20230913 | 171800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 108 | 20230913 | 171700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 109 | 20230913 | 171600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 110 | 20230913 | 171500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 111 | 20230913 | 171400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 112 | 20230913 | 171300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 113 | 20230913 | 171200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 114 | 20230913 | 171100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 115 | 20230913 | 171000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 116 | 20230913 | 170900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 117 | 20230913 | 170800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 118 | 20230913 | 170700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 119 | 20230913 | 170600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 120 | 20230913 | 170500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 121 | 20230913 | 170400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 122 | 20230913 | 170300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 6836 |
| 123 | 20230913 | 170200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 124 | 20230913 | 170100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 125 | 20230913 | 170000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 126 | 20230913 | 165900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 127 | 20230913 | 165800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 128 | 20230913 | 165700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 129 | 20230913 | 165600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 130 | 20230913 | 165500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 131 | 20230913 | 165400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 132 | 20230913 | 165300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 133 | 20230913 | 165200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 134 | 20230913 | 165100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 135 | 20230913 | 165000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 136 | 20230913 | 164900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 137 | 20230913 | 164800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 138 | 20230913 | 164700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 139 | 20230913 | 164600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 140 | 20230913 | 164500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 141 | 20230913 | 164400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 142 | 20230913 | 164300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 143 | 20230913 | 164200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 144 | 20230913 | 164100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 145 | 20230913 | 164000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 146 | 20230913 | 163900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 147 | 20230913 | 163800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 148 | 20230913 | 163700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 149 | 20230913 | 163600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 150 | 20230913 | 163500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 151 | 20230913 | 163400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 152 | 20230913 | 163300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 6836 |
| 153 | 20230913 | 163200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 154 | 20230913 | 163100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 155 | 20230913 | 163000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 156 | 20230913 | 162900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 157 | 20230913 | 162800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 158 | 20230913 | 162700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 159 | 20230913 | 162600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 160 | 20230913 | 162500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 161 | 20230913 | 162400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 162 | 20230913 | 162300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 163 | 20230913 | 162200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 164 | 20230913 | 162100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 165 | 20230913 | 162000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 166 | 20230913 | 161900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 167 | 20230913 | 161800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 168 | 20230913 | 161700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 169 | 20230913 | 161600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 170 | 20230913 | 161500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 171 | 20230913 | 161400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 172 | 20230913 | 161300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 173 | 20230913 | 161200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 174 | 20230913 | 161100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 175 | 20230913 | 161000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 176 | 20230913 | 160900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 177 | 20230913 | 160800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 178 | 20230913 | 160700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 179 | 20230913 | 160600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 180 | 20230913 | 160500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 181 | 20230913 | 160400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 182 | 20230913 | 160300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 6836 |
| 183 | 20230913 | 160200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 184 | 20230913 | 160100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 185 | 20230913 | 160000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 186 | 20230913 | 155900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 187 | 20230913 | 155800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 188 | 20230913 | 155700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 189 | 20230913 | 155600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 190 | 20230913 | 155500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 191 | 20230913 | 155400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 192 | 20230913 | 155300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 193 | 20230913 | 155200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 194 | 20230913 | 155100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 195 | 20230913 | 155000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 196 | 20230913 | 154900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 197 | 20230913 | 154800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 198 | 20230913 | 154700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 199 | 20230913 | 154600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 200 | 20230913 | 154500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 201 | 20230913 | 154400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 202 | 20230913 | 154300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 203 | 20230913 | 154200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 204 | 20230913 | 154100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 205 | 20230913 | 154000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 206 | 20230913 | 153900 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 207 | 20230913 | 153800 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 208 | 20230913 | 153700 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 209 | 20230913 | 153600 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 210 | 20230913 | 153500 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 211 | 20230913 | 153400 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 212 | 20230913 | 153300 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 6836 |
| 213 | 20230913 | 153200 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 214 | 20230913 | 153100 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 0 |
| 215 | 20230913 | 153000 | 4203210530 | 14300 | 14300 | 14300 | 14300 | 6836 |
| 216 | 20230913 | 152900 | 4105455730 | 14320 | 14320 | 14320 | 14320 | 0 |
| 217 | 20230913 | 152800 | 4105455730 | 14320 | 14320 | 14320 | 14320 | 0 |
| 218 | 20230913 | 152700 | 4105455730 | 14320 | 14320 | 14320 | 14320 | 0 |
| 219 | 20230913 | 152600 | 4105455730 | 14320 | 14320 | 14320 | 14320 | 0 |
| 220 | 20230913 | 152500 | 4105455730 | 14320 | 14320 | 14320 | 14320 | 0 |
| 221 | 20230913 | 152400 | 4105455730 | 14320 | 14320 | 14320 | 14320 | 0 |
| 222 | 20230913 | 152300 | 4105455730 | 14320 | 14320 | 14320 | 14320 | 0 |
| 223 | 20230913 | 152200 | 4105455730 | 14320 | 14320 | 14320 | 14320 | 0 |
| 224 | 20230913 | 152100 | 4105455730 | 14320 | 14320 | 14320 | 14320 | 0 |
| 225 | 20230913 | 152000 | 4105455730 | 14320 | 14320 | 14320 | 14320 | 0 |
| 226 | 20230913 | 151900 | 4105455730 | 14320 | 14280 | 14320 | 14260 | 1951 |
| 227 | 20230913 | 151800 | 4077594620 | 14270 | 14260 | 14280 | 14260 | 375 |
| 228 | 20230913 | 151700 | 4072240660 | 14250 | 14260 | 14280 | 14250 | 1191 |
| 229 | 20230913 | 151600 | 4055267840 | 14280 | 14280 | 14280 | 14250 | 75 |
| 230 | 20230913 | 151500 | 4054197080 | 14250 | 14240 | 14290 | 14240 | 155 |
| 231 | 20230913 | 151400 | 4051983270 | 14280 | 14290 | 14290 | 14230 | 2050 |
| 232 | 20230913 | 151300 | 4022780860 | 14300 | 14230 | 14340 | 14230 | 246 |
| 233 | 20230913 | 151200 | 4019262750 | 14230 | 14190 | 14460 | 14150 | 8228 |
| 234 | 20230913 | 151100 | 3901421420 | 14130 | 14210 | 14210 | 14130 | 1411 |
| 235 | 20230913 | 151000 | 3881410220 | 14200 | 14180 | 14240 | 14170 | 2136 |
| 236 | 20230913 | 150900 | 3851062060 | 14170 | 14170 | 14170 | 14170 | 72 |
| 237 | 20230913 | 150800 | 3850041820 | 14170 | 14170 | 14170 | 14150 | 157 |
| 238 | 20230913 | 150700 | 3847817530 | 14180 | 14100 | 14180 | 14100 | 803 |
| 239 | 20230913 | 150600 | 3836455280 | 14100 | 14090 | 14100 | 14090 | 2431 |
| 240 | 20230913 | 150500 | 3802183300 | 14120 | 14090 | 14120 | 14090 | 777 |
| 241 | 20230913 | 150400 | 3791218660 | 14100 | 14120 | 14120 | 14100 | 212 |
| 242 | 20230913 | 150300 | 3788228880 | 14120 | 14120 | 14120 | 14120 | 413 |
| 243 | 20230913 | 150200 | 3782397320 | 14080 | 14080 | 14090 | 14080 | 594 |
| 244 | 20230913 | 150100 | 3774028800 | 14070 | 14070 | 14150 | 14070 | 1476 |
| 245 | 20230913 | 150000 | 3753240040 | 14070 | 14110 | 14130 | 14070 | 4827 |
| 246 | 20230913 | 145900 | 3685207040 | 14100 | 14120 | 14140 | 14100 | 1723 |
| 247 | 20230913 | 145800 | 3660904770 | 14120 | 14110 | 14120 | 14100 | 2045 |
| 248 | 20230913 | 145700 | 3632043030 | 14120 | 14120 | 14120 | 14110 | 615 |
| 249 | 20230913 | 145600 | 3623359440 | 14120 | 14140 | 14140 | 14120 | 127 |
| 250 | 20230913 | 145500 | 3621565770 | 14140 | 14110 | 14140 | 14110 | 154 |
| 251 | 20230913 | 145400 | 3619392320 | 14110 | 14130 | 14150 | 14110 | 2582 |
| 252 | 20230913 | 145300 | 3582935190 | 14130 | 14170 | 14170 | 14130 | 239 |
| 253 | 20230913 | 145200 | 3579551550 | 14160 | 14130 | 14200 | 14120 | 2011 |
| 254 | 20230913 | 145100 | 3551032140 | 14210 | 14200 | 14210 | 14100 | 8813 |
| 255 | 20230913 | 145000 | 3426356720 | 14220 | 14190 | 14290 | 14140 | 20001 |
| 256 | 20230913 | 144900 | 3141503930 | 14220 | 14150 | 14230 | 14100 | 4918 |
| 257 | 20230913 | 144800 | 3071985430 | 14170 | 14140 | 14260 | 14130 | 3595 |
| 258 | 20230913 | 144700 | 3021017390 | 14100 | 14160 | 14160 | 14100 | 1878 |
| 259 | 20230913 | 144600 | 2994488630 | 14150 | 14140 | 14150 | 14140 | 377 |
| 260 | 20230913 | 144500 | 2989157410 | 14150 | 14160 | 14160 | 14150 | 440 |
| 261 | 20230913 | 144400 | 2982929870 | 14160 | 14160 | 14170 | 14160 | 592 |
| 262 | 20230913 | 144300 | 2974545140 | 14190 | 14190 | 14190 | 14170 | 302 |
| 263 | 20230913 | 144200 | 2970261000 | 14190 | 14200 | 14210 | 14180 | 296 |
| 264 | 20230913 | 144100 | 2966060420 | 14170 | 14170 | 14170 | 14160 | 836 |
| 265 | 20230913 | 144000 | 2954214310 | 14210 | 14210 | 14210 | 14170 | 591 |
| 266 | 20230913 | 143900 | 2945838440 | 14160 | 14140 | 14300 | 14110 | 5492 |
| 267 | 20230913 | 143800 | 2867799330 | 14140 | 14130 | 14140 | 14130 | 228 |
| 268 | 20230913 | 143700 | 2864576540 | 14140 | 14100 | 14140 | 14090 | 443 |
| 269 | 20230913 | 143600 | 2858327050 | 14100 | 14090 | 14140 | 14090 | 171 |
| 270 | 20230913 | 143500 | 2855915410 | 14100 | 14090 | 14140 | 14080 | 414 |
| 271 | 20230913 | 143400 | 2850078690 | 14090 | 14090 | 14090 | 14080 | 290 |
| 272 | 20230913 | 143300 | 2845992630 | 14090 | 14100 | 14100 | 14080 | 1529 |
| 273 | 20230913 | 143200 | 2824458380 | 14090 | 14100 | 14100 | 14090 | 534 |
| 274 | 20230913 | 143100 | 2816931740 | 14090 | 14120 | 14120 | 14080 | 829 |
| 275 | 20230913 | 143000 | 2805246360 | 14080 | 14100 | 14130 | 14080 | 885 |
| 276 | 20230913 | 142900 | 2792776870 | 14100 | 14090 | 14140 | 14090 | 702 |
| 277 | 20230913 | 142800 | 2782883210 | 14090 | 14100 | 14100 | 14080 | 917 |
| 278 | 20230913 | 142700 | 2769964090 | 14100 | 14130 | 14140 | 14090 | 3047 |
| 279 | 20230913 | 142600 | 2726986830 | 14140 | 14150 | 14150 | 14110 | 2816 |
| 280 | 20230913 | 142500 | 2687203020 | 14150 | 14150 | 14170 | 14150 | 791 |
| 281 | 20230913 | 142400 | 2676009670 | 14150 | 14150 | 14160 | 14140 | 709 |
| 282 | 20230913 | 142300 | 2665981910 | 14160 | 14160 | 14160 | 14140 | 492 |
| 283 | 20230913 | 142200 | 2659021820 | 14170 | 14180 | 14190 | 14160 | 463 |
| 284 | 20230913 | 142100 | 2652461370 | 14170 | 14150 | 14170 | 14150 | 1768 |
| 285 | 20230913 | 142000 | 2627432380 | 14150 | 14180 | 14180 | 14150 | 2447 |
| 286 | 20230913 | 141900 | 2592773260 | 14190 | 14210 | 14280 | 14190 | 2918 |
| 287 | 20230913 | 141800 | 2551324370 | 14230 | 14260 | 14260 | 14210 | 2221 |
| 288 | 20230913 | 141700 | 2519713280 | 14260 | 14230 | 14490 | 14230 | 3441 |
| 289 | 20230913 | 141600 | 2470357900 | 14230 | 14330 | 14340 | 14230 | 788 |
| 290 | 20230913 | 141500 | 2459129160 | 14230 | 14240 | 14240 | 14220 | 706 |
| 291 | 20230913 | 141400 | 2449082300 | 14230 | 14310 | 14310 | 14230 | 991 |
| 292 | 20230913 | 141300 | 2434915380 | 14310 | 14350 | 14350 | 14310 | 353 |
| 293 | 20230913 | 141200 | 2429860890 | 14350 | 14350 | 14350 | 14350 | 31 |
| 294 | 20230913 | 141100 | 2429416040 | 14360 | 14360 | 14360 | 14360 | 6 |
| 295 | 20230913 | 141000 | 2429329880 | 14360 | 14380 | 14380 | 14320 | 7 |
| 296 | 20230913 | 140900 | 2429229360 | 14380 | 14400 | 14400 | 14380 | 15 |
| 297 | 20230913 | 140800 | 2429013600 | 14410 | 14410 | 14410 | 14410 | 4 |
| 298 | 20230913 | 140700 | 2428955960 | 14410 | 14460 | 14460 | 14290 | 331 |
| 299 | 20230913 | 140600 | 2424183480 | 14500 | 14480 | 14500 | 14460 | 139 |
| 300 | 20230913 | 140500 | 2422173180 | 14500 | 14460 | 14520 | 14450 | 1339 |
| 301 | 20230913 | 140400 | 2402788200 | 14460 | 14480 | 14480 | 14460 | 658 |
| 302 | 20230913 | 140300 | 2393265250 | 14490 | 14530 | 14540 | 14490 | 941 |
| 303 | 20230913 | 140200 | 2379624600 | 14530 | 14480 | 14560 | 14480 | 4317 |
| 304 | 20230913 | 140100 | 2316895650 | 14480 | 14390 | 14480 | 14390 | 3820 |
| 305 | 20230913 | 140000 | 2261748250 | 14400 | 14410 | 14410 | 14280 | 1303 |
| 306 | 20230913 | 135900 | 2242988850 | 14400 | 14250 | 14420 | 14250 | 10521 |
| 307 | 20230913 | 135800 | 2092122520 | 14250 | 14250 | 14250 | 14250 | 412 |
| 308 | 20230913 | 135700 | 2086251520 | 14250 | 14220 | 14250 | 14220 | 1907 |
| 309 | 20230913 | 135600 | 2059102690 | 14230 | 14220 | 14230 | 14220 | 144 |
| 310 | 20230913 | 135500 | 2057054370 | 14220 | 14220 | 14220 | 14220 | 0 |
| 311 | 20230913 | 135400 | 2057054370 | 14220 | 14220 | 14220 | 14220 | 0 |
| 312 | 20230913 | 135300 | 2057054370 | 14220 | 14180 | 14230 | 14180 | 878 |
| 313 | 20230913 | 135200 | 2044586210 | 14170 | 14170 | 14180 | 14170 | 55 |
| 314 | 20230913 | 135100 | 2043806850 | 14170 | 14170 | 14170 | 14170 | 145 |
| 315 | 20230913 | 135000 | 2041752200 | 14170 | 14170 | 14170 | 14170 | 218 |
| 316 | 20230913 | 134900 | 2038663140 | 14160 | 14160 | 14160 | 14160 | 0 |
| 317 | 20230913 | 134800 | 2038663140 | 14160 | 14160 | 14160 | 14160 | 0 |
| 318 | 20230913 | 134700 | 2038663140 | 14160 | 14160 | 14160 | 14160 | 60 |
| 319 | 20230913 | 134600 | 2037813540 | 14160 | 14160 | 14160 | 14160 | 138 |
| 320 | 20230913 | 134500 | 2035859460 | 14160 | 14160 | 14160 | 14160 | 50 |
| 321 | 20230913 | 134400 | 2035151460 | 14160 | 14160 | 14160 | 14160 | 50 |
| 322 | 20230913 | 134300 | 2034443460 | 14160 | 14160 | 14160 | 14160 | 0 |
| 323 | 20230913 | 134200 | 2034443460 | 14160 | 14160 | 14160 | 14160 | 144 |
| 324 | 20230913 | 134100 | 2032404420 | 14150 | 14150 | 14150 | 14150 | 105 |
| 325 | 20230913 | 134000 | 2030918670 | 14160 | 14160 | 14160 | 14160 | 205 |
| 326 | 20230913 | 133900 | 2028015870 | 14150 | 14140 | 14150 | 14140 | 61 |
| 327 | 20230913 | 133800 | 2027152730 | 14130 | 14130 | 14130 | 14130 | 20 |
| 328 | 20230913 | 133700 | 2026870130 | 14140 | 14140 | 14140 | 14140 | 33 |
| 329 | 20230913 | 133600 | 2026403510 | 14140 | 14140 | 14140 | 14140 | 69 |
| 330 | 20230913 | 133500 | 2025427850 | 14140 | 14140 | 14140 | 14140 | 1 |
| 331 | 20230913 | 133400 | 2025413710 | 14140 | 14150 | 14150 | 14140 | 400 |
| 332 | 20230913 | 133300 | 2019756120 | 14150 | 14150 | 14150 | 14150 | 10 |
| 333 | 20230913 | 133200 | 2019614620 | 14160 | 14160 | 14160 | 14160 | 0 |
| 334 | 20230913 | 133100 | 2019614620 | 14160 | 14160 | 14160 | 14160 | 100 |
| 335 | 20230913 | 133000 | 2018198620 | 14150 | 14150 | 14150 | 14140 | 166 |
| 336 | 20230913 | 132900 | 2015850720 | 14150 | 14150 | 14150 | 14150 | 2 |
| 337 | 20230913 | 132800 | 2015822420 | 14140 | 14140 | 14140 | 14140 | 337 |
| 338 | 20230913 | 132700 | 2011057240 | 14140 | 14150 | 14150 | 14140 | 406 |
| 339 | 20230913 | 132600 | 2005313040 | 14150 | 14150 | 14150 | 14150 | 15 |
| 340 | 20230913 | 132500 | 2005100790 | 14160 | 14160 | 14160 | 14160 | 0 |
| 341 | 20230913 | 132400 | 2005100790 | 14160 | 14160 | 14160 | 14160 | 21 |
| 342 | 20230913 | 132300 | 2004803430 | 14160 | 14160 | 14160 | 14160 | 18 |
| 343 | 20230913 | 132200 | 2004548550 | 14160 | 14160 | 14160 | 14160 | 71 |
| 344 | 20230913 | 132100 | 2003543190 | 14140 | 14110 | 14140 | 14110 | 417 |
| 345 | 20230913 | 132000 | 1997650000 | 14130 | 14130 | 14130 | 14130 | 476 |
| 346 | 20230913 | 131900 | 1990924120 | 14120 | 14120 | 14120 | 14120 | 50 |
| 347 | 20230913 | 131800 | 1990218120 | 14110 | 14120 | 14120 | 14110 | 342 |
| 348 | 20230913 | 131700 | 1985391800 | 14130 | 14130 | 14130 | 14120 | 139 |
| 349 | 20230913 | 131600 | 1983428130 | 14120 | 14120 | 14120 | 14120 | 25 |
| 350 | 20230913 | 131500 | 1983075130 | 14130 | 14110 | 14130 | 14110 | 48 |
| 351 | 20230913 | 131400 | 1982397750 | 14120 | 14120 | 14120 | 14120 | 163 |
| 352 | 20230913 | 131300 | 1980096190 | 14130 | 14130 | 14130 | 14130 | 62 |
| 353 | 20230913 | 131200 | 1979220130 | 14100 | 14100 | 14100 | 14100 | 361 |
| 354 | 20230913 | 131100 | 1974130030 | 14100 | 14120 | 14120 | 14100 | 86 |
| 355 | 20230913 | 131000 | 1972915810 | 14120 | 14090 | 14120 | 14090 | 368 |
| 356 | 20230913 | 130900 | 1967729370 | 14100 | 14100 | 14100 | 14100 | 44 |
| 357 | 20230913 | 130800 | 1967108970 | 14100 | 14120 | 14120 | 14100 | 78 |
| 358 | 20230913 | 130700 | 1966008010 | 14130 | 14130 | 14130 | 14130 | 112 |
| 359 | 20230913 | 130600 | 1964425450 | 14130 | 14100 | 14130 | 14090 | 454 |
| 360 | 20230913 | 130500 | 1958021290 | 14090 | 14080 | 14090 | 14080 | 1053 |
| 361 | 20230913 | 130400 | 1943185980 | 14080 | 14080 | 14080 | 14080 | 140 |
| 362 | 20230913 | 130300 | 1941214780 | 14090 | 14100 | 14100 | 14090 | 203 |
| 363 | 20230913 | 130200 | 1938354500 | 14100 | 14080 | 14100 | 14080 | 90 |
| 364 | 20230913 | 130100 | 1937085700 | 14080 | 14070 | 14080 | 14070 | 35 |
| 365 | 20230913 | 130000 | 1936593230 | 14080 | 14080 | 14080 | 14080 | 137 |
| 366 | 20230913 | 125900 | 1934664270 | 14070 | 14080 | 14080 | 14070 | 1143 |
| 367 | 20230913 | 125800 | 1918580420 | 14080 | 14080 | 14080 | 14080 | 237 |
| 368 | 20230913 | 125700 | 1915243460 | 14080 | 14080 | 14080 | 14070 | 189 |
| 369 | 20230913 | 125600 | 1912583030 | 14080 | 14090 | 14090 | 14070 | 1196 |
| 370 | 20230913 | 125500 | 1895737240 | 14140 | 14140 | 14140 | 14140 | 0 |
| 371 | 20230913 | 125400 | 1895737240 | 14140 | 14140 | 14140 | 14140 | 0 |
| 372 | 20230913 | 125300 | 1895737240 | 14140 | 14100 | 14140 | 14100 | 17 |
| 373 | 20230913 | 125200 | 1895497300 | 14100 | 14150 | 14150 | 14100 | 138 |
| 374 | 20230913 | 125100 | 1893549620 | 14160 | 14160 | 14160 | 14160 | 30 |
| 375 | 20230913 | 125000 | 1893124820 | 14160 | 14150 | 14160 | 14100 | 143 |
| 376 | 20230913 | 124900 | 1891107070 | 14090 | 14100 | 14130 | 14090 | 463 |
| 377 | 20230913 | 124800 | 1884578830 | 14100 | 14090 | 14100 | 14090 | 77 |
| 378 | 20230913 | 124700 | 1883493740 | 14100 | 14100 | 14100 | 14100 | 57 |
| 379 | 20230913 | 124600 | 1882690040 | 14090 | 14090 | 14090 | 14080 | 449 |
| 380 | 20230913 | 124500 | 1876364630 | 14070 | 14100 | 14100 | 14070 | 613 |
| 381 | 20230913 | 124400 | 1867732330 | 14080 | 14120 | 14120 | 14080 | 5481 |
| 382 | 20230913 | 124300 | 1790445670 | 14160 | 14110 | 14160 | 14110 | 59 |
| 383 | 20230913 | 124200 | 1789612950 | 14110 | 14120 | 14120 | 14110 | 592 |
| 384 | 20230913 | 124100 | 1781259310 | 14120 | 14120 | 14120 | 14110 | 511 |
| 385 | 20230913 | 124000 | 1774048810 | 14120 | 14140 | 14150 | 14120 | 689 |
| 386 | 20230913 | 123900 | 1764318000 | 14150 | 14150 | 14150 | 14150 | 3 |
| 387 | 20230913 | 123800 | 1764275550 | 14150 | 14150 | 14150 | 14150 | 0 |
| 388 | 20230913 | 123700 | 1764275550 | 14150 | 14150 | 14150 | 14150 | 0 |
| 389 | 20230913 | 123600 | 1764275550 | 14150 | 14150 | 14150 | 14150 | 0 |
| 390 | 20230913 | 123500 | 1764275550 | 14150 | 14150 | 14150 | 14130 | 100 |
| 391 | 20230913 | 123400 | 1762861130 | 14130 | 14130 | 14130 | 14130 | 0 |
| 392 | 20230913 | 123300 | 1762861130 | 14130 | 14130 | 14130 | 14130 | 0 |
| 393 | 20230913 | 123200 | 1762861130 | 14130 | 14160 | 14160 | 14130 | 178 |
| 394 | 20230913 | 123100 | 1760345380 | 14150 | 14150 | 14150 | 14150 | 0 |
| 395 | 20230913 | 123000 | 1760345380 | 14150 | 14150 | 14150 | 14150 | 0 |
| 396 | 20230913 | 122900 | 1760345380 | 14150 | 14150 | 14150 | 14150 | 117 |
| 397 | 20230913 | 122800 | 1758689830 | 14150 | 14150 | 14150 | 14150 | 2 |
| 398 | 20230913 | 122700 | 1758661530 | 14130 | 14130 | 14130 | 14130 | 0 |
| 399 | 20230913 | 122600 | 1758661530 | 14130 | 14130 | 14130 | 14130 | 32 |
| 400 | 20230913 | 122500 | 1758209370 | 14170 | 14130 | 14170 | 14130 | 160 |
| 401 | 20230913 | 122400 | 1755943170 | 14110 | 14110 | 14110 | 14110 | 110 |
| 402 | 20230913 | 122300 | 1754391070 | 14110 | 14130 | 14130 | 14110 | 307 |
| 403 | 20230913 | 122200 | 1750054470 | 14130 | 14130 | 14130 | 14130 | 100 |
| 404 | 20230913 | 122100 | 1748641470 | 14120 | 14180 | 14180 | 14120 | 303 |
| 405 | 20230913 | 122000 | 1744362690 | 14180 | 14130 | 14180 | 14130 | 334 |
| 406 | 20230913 | 121900 | 1739642870 | 14130 | 14130 | 14130 | 14130 | 63 |
| 407 | 20230913 | 121800 | 1738752680 | 14130 | 14130 | 14130 | 14120 | 29 |
| 408 | 20230913 | 121700 | 1738343080 | 14120 | 14120 | 14120 | 14120 | 266 |
| 409 | 20230913 | 121600 | 1734587160 | 14120 | 14130 | 14130 | 14120 | 6 |
| 410 | 20230913 | 121500 | 1734502430 | 14120 | 14130 | 14130 | 14120 | 229 |
| 411 | 20230913 | 121400 | 1731266780 | 14120 | 14120 | 14130 | 14120 | 310 |
| 412 | 20230913 | 121300 | 1726889240 | 14120 | 14130 | 14130 | 14120 | 144 |
| 413 | 20230913 | 121200 | 1724854840 | 14180 | 14130 | 14190 | 14120 | 208 |
| 414 | 20230913 | 121100 | 1721906990 | 14130 | 14120 | 14130 | 14120 | 323 |
| 415 | 20230913 | 121000 | 1717344000 | 14130 | 14130 | 14130 | 14130 | 210 |
| 416 | 20230913 | 120900 | 1714376700 | 14140 | 14140 | 14140 | 14140 | 1 |
| 417 | 20230913 | 120800 | 1714362560 | 14120 | 14130 | 14130 | 14120 | 113 |
| 418 | 20230913 | 120700 | 1712766410 | 14140 | 14200 | 14200 | 14140 | 154 |
| 419 | 20230913 | 120600 | 1710584210 | 14200 | 14200 | 14200 | 14200 | 0 |
| 420 | 20230913 | 120500 | 1710584210 | 14200 | 14200 | 14200 | 14200 | 0 |
| 421 | 20230913 | 120400 | 1710584210 | 14200 | 14150 | 14200 | 14150 | 5000 |
| 422 | 20230913 | 120300 | 1639652100 | 14150 | 14150 | 14150 | 14150 | 0 |
| 423 | 20230913 | 120200 | 1639652100 | 14150 | 14150 | 14150 | 14150 | 0 |
| 424 | 20230913 | 120100 | 1639652100 | 14150 | 14120 | 14150 | 14120 | 1008 |
| 425 | 20230913 | 120000 | 1625389920 | 14110 | 14110 | 14110 | 14100 | 2629 |
| 426 | 20230913 | 115900 | 1588303000 | 14120 | 14140 | 14140 | 14120 | 1332 |
| 427 | 20230913 | 115800 | 1569485080 | 14150 | 14150 | 14150 | 14150 | 544 |
| 428 | 20230913 | 115700 | 1561787480 | 14150 | 14150 | 14150 | 14150 | 184 |
| 429 | 20230913 | 115600 | 1559183880 | 14150 | 14150 | 14150 | 14150 | 11 |
| 430 | 20230913 | 115500 | 1559028230 | 14150 | 14160 | 14160 | 14150 | 292 |
| 431 | 20230913 | 115400 | 1554895370 | 14170 | 14170 | 14170 | 14170 | 1 |
| 432 | 20230913 | 115300 | 1554881200 | 14170 | 14170 | 14170 | 14170 | 2 |
| 433 | 20230913 | 115200 | 1554852860 | 14170 | 14170 | 14170 | 14170 | 2 |
| 434 | 20230913 | 115100 | 1554824520 | 14160 | 14160 | 14160 | 14160 | 0 |
| 435 | 20230913 | 115000 | 1554824520 | 14160 | 14160 | 14160 | 14160 | 62 |
| 436 | 20230913 | 114900 | 1553946600 | 14170 | 14160 | 14170 | 14160 | 19 |
| 437 | 20230913 | 114800 | 1553677510 | 14160 | 14160 | 14160 | 14160 | 5 |
| 438 | 20230913 | 114700 | 1553606710 | 14150 | 14170 | 14170 | 14150 | 28 |
| 439 | 20230913 | 114600 | 1553210160 | 14170 | 14170 | 14170 | 14170 | 6 |
| 440 | 20230913 | 114500 | 1553125140 | 14170 | 14170 | 14170 | 14170 | 37 |
| 441 | 20230913 | 114400 | 1552600850 | 14170 | 14170 | 14170 | 14170 | 37 |
| 442 | 20230913 | 114300 | 1552076560 | 14190 | 14190 | 14190 | 14190 | 3 |
| 443 | 20230913 | 114200 | 1552033990 | 14190 | 14130 | 14190 | 14130 | 202 |
| 444 | 20230913 | 114100 | 1549176610 | 14130 | 14130 | 14130 | 14130 | 0 |
| 445 | 20230913 | 114000 | 1549176610 | 14130 | 14160 | 14160 | 14130 | 221 |
| 446 | 20230913 | 113900 | 1546053850 | 14140 | 14130 | 14140 | 14130 | 328 |
| 447 | 20230913 | 113800 | 1541418460 | 14130 | 14130 | 14130 | 14130 | 10 |
| 448 | 20230913 | 113700 | 1541277160 | 14120 | 14130 | 14130 | 14120 | 17 |
| 449 | 20230913 | 113600 | 1541037080 | 14140 | 14140 | 14140 | 14140 | 130 |
| 450 | 20230913 | 113500 | 1539198880 | 14110 | 14110 | 14110 | 14110 | 1527 |
| 451 | 20230913 | 113400 | 1517652910 | 14110 | 14120 | 14120 | 14110 | 713 |
| 452 | 20230913 | 113300 | 1507589760 | 14120 | 14120 | 14120 | 14110 | 440 |
| 453 | 20230913 | 113200 | 1501378410 | 14120 | 14120 | 14120 | 14120 | 75 |
| 454 | 20230913 | 113100 | 1500319410 | 14120 | 14130 | 14130 | 14120 | 45 |
| 455 | 20230913 | 113000 | 1499683800 | 14130 | 14120 | 14130 | 14120 | 2091 |
| 456 | 20230913 | 112900 | 1470158640 | 14120 | 14130 | 14140 | 14120 | 88 |
| 457 | 20230913 | 112800 | 1468915290 | 14130 | 14130 | 14140 | 14130 | 289 |
| 458 | 20230913 | 112700 | 1464831710 | 14130 | 14140 | 14140 | 14130 | 94 |
| 459 | 20230913 | 112600 | 1463502650 | 14160 | 14160 | 14160 | 14160 | 0 |
| 460 | 20230913 | 112500 | 1463502650 | 14160 | 14150 | 14160 | 14140 | 659 |
| 461 | 20230913 | 112400 | 1454181940 | 14160 | 14170 | 14170 | 14160 | 381 |
| 462 | 20230913 | 112300 | 1448784260 | 14170 | 14170 | 14170 | 14170 | 1 |
| 463 | 20230913 | 112200 | 1448770090 | 14170 | 14170 | 14170 | 14170 | 209 |
| 464 | 20230913 | 112100 | 1445808560 | 14170 | 14170 | 14170 | 14170 | 75 |
| 465 | 20230913 | 112000 | 1444745810 | 14190 | 14190 | 14190 | 14190 | 192 |
| 466 | 20230913 | 111900 | 1442021330 | 14200 | 14200 | 14200 | 14200 | 20 |
| 467 | 20230913 | 111800 | 1441737330 | 14200 | 14200 | 14200 | 14200 | 43 |
| 468 | 20230913 | 111700 | 1441126730 | 14200 | 14200 | 14200 | 14180 | 228 |
| 469 | 20230913 | 111600 | 1437893650 | 14180 | 14170 | 14180 | 14170 | 79 |
| 470 | 20230913 | 111500 | 1436773900 | 14130 | 14170 | 14190 | 14130 | 913 |
| 471 | 20230913 | 111400 | 1423869650 | 14190 | 14130 | 14190 | 14130 | 194 |
| 472 | 20230913 | 111300 | 1421125550 | 14130 | 14160 | 14200 | 14130 | 1809 |
| 473 | 20230913 | 111200 | 1395541100 | 14160 | 14180 | 14190 | 14160 | 572 |
| 474 | 20230913 | 111100 | 1387436100 | 14180 | 14190 | 14190 | 14180 | 389 |
| 475 | 20230913 | 111000 | 1381919930 | 14190 | 14190 | 14190 | 14180 | 18 |
| 476 | 20230913 | 110900 | 1381664610 | 14190 | 14190 | 14190 | 14190 | 60 |
| 477 | 20230913 | 110800 | 1380813210 | 14190 | 14190 | 14190 | 14190 | 105 |
| 478 | 20230913 | 110700 | 1379323260 | 14200 | 14200 | 14200 | 14200 | 998 |
| 479 | 20230913 | 110600 | 1365151660 | 14200 | 14200 | 14200 | 14200 | 15 |
| 480 | 20230913 | 110500 | 1364938660 | 14200 | 14200 | 14200 | 14200 | 11 |
| 481 | 20230913 | 110400 | 1364782460 | 14190 | 14180 | 14220 | 14180 | 662 |
| 482 | 20230913 | 110300 | 1355388910 | 14220 | 14180 | 14220 | 14170 | 65 |
| 483 | 20230913 | 110200 | 1354466800 | 14170 | 14170 | 14170 | 14170 | 50 |
| 484 | 20230913 | 110100 | 1353758300 | 14160 | 14180 | 14180 | 14160 | 2623 |
| 485 | 20230913 | 110000 | 1316599460 | 14240 | 14240 | 14240 | 14240 | 0 |
| 486 | 20230913 | 105900 | 1316599460 | 14240 | 14250 | 14250 | 14230 | 276 |
| 487 | 20230913 | 105800 | 1312670340 | 14240 | 14220 | 14240 | 14150 | 331 |
| 488 | 20230913 | 105700 | 1307968290 | 14130 | 14190 | 14200 | 14130 | 2903 |
| 489 | 20230913 | 105600 | 1266859960 | 14190 | 14170 | 14190 | 14170 | 79 |
| 490 | 20230913 | 105500 | 1265739910 | 14190 | 14170 | 14190 | 14170 | 105 |
| 491 | 20230913 | 105400 | 1264252000 | 14170 | 14190 | 14190 | 14170 | 70 |
| 492 | 20230913 | 105300 | 1263259440 | 14180 | 14150 | 14180 | 14150 | 241 |
| 493 | 20230913 | 105200 | 1259842360 | 14190 | 14180 | 14190 | 14140 | 186 |
| 494 | 20230913 | 105100 | 1257208500 | 14180 | 14150 | 14180 | 14120 | 912 |
| 495 | 20230913 | 105000 | 1244313320 | 14130 | 14160 | 14160 | 14120 | 849 |
| 496 | 20230913 | 104900 | 1232317760 | 14160 | 14150 | 14160 | 14150 | 115 |
| 497 | 20230913 | 104800 | 1230690450 | 14150 | 14150 | 14150 | 14150 | 883 |
| 498 | 20230913 | 104700 | 1218196000 | 14160 | 14190 | 14190 | 14150 | 2224 |
| 499 | 20230913 | 104600 | 1186677630 | 14190 | 14220 | 14230 | 14180 | 1494 |
| 500 | 20230913 | 104500 | 1165458660 | 14230 | 14250 | 14250 | 14230 | 1596 |
| 501 | 20230913 | 104400 | 1142741740 | 14250 | 14260 | 14260 | 14250 | 295 |
| 502 | 20230913 | 104300 | 1138537150 | 14260 | 14280 | 14280 | 14250 | 883 |
| 503 | 20230913 | 104200 | 1125940910 | 14280 | 14310 | 14320 | 14270 | 3008 |
| 504 | 20230913 | 104100 | 1082949670 | 14310 | 14310 | 14320 | 14310 | 954 |
| 505 | 20230913 | 104000 | 1069296900 | 14310 | 14320 | 14330 | 14310 | 477 |
| 506 | 20230913 | 103900 | 1062467950 | 14330 | 14330 | 14330 | 14320 | 1112 |
| 507 | 20230913 | 103800 | 1046543350 | 14330 | 14330 | 14330 | 14330 | 425 |
| 508 | 20230913 | 103700 | 1040453100 | 14340 | 14340 | 14340 | 14340 | 363 |
| 509 | 20230913 | 103600 | 1035247680 | 14340 | 14350 | 14350 | 14340 | 76 |
| 510 | 20230913 | 103500 | 1034157090 | 14340 | 14350 | 14360 | 14340 | 268 |
| 511 | 20230913 | 103400 | 1030312300 | 14350 | 14360 | 14360 | 14350 | 167 |
| 512 | 20230913 | 103300 | 1027915750 | 14360 | 14350 | 14360 | 14350 | 178 |
| 513 | 20230913 | 103200 | 1025361400 | 14360 | 14370 | 14370 | 14350 | 191 |
| 514 | 20230913 | 103100 | 1022619410 | 14370 | 14350 | 14370 | 14340 | 761 |
| 515 | 20230913 | 103000 | 1011701440 | 14350 | 14380 | 14380 | 14350 | 3871 |
| 516 | 20230913 | 102900 | 956098170 | 14380 | 14380 | 14400 | 14380 | 31 |
| 517 | 20230913 | 102800 | 955652370 | 14380 | 14390 | 14400 | 14380 | 410 |
| 518 | 20230913 | 102700 | 949754830 | 14390 | 14390 | 14400 | 14380 | 773 |
| 519 | 20230913 | 102600 | 938635920 | 14380 | 14440 | 14440 | 14380 | 274 |
| 520 | 20230913 | 102500 | 934695180 | 14440 | 14440 | 14440 | 14390 | 105 |
| 521 | 20230913 | 102400 | 933183990 | 14440 | 14390 | 14440 | 14370 | 1280 |
| 522 | 20230913 | 102300 | 914779700 | 14370 | 14380 | 14390 | 14370 | 768 |
| 523 | 20230913 | 102200 | 903736850 | 14390 | 14390 | 14390 | 14380 | 533 |
| 524 | 20230913 | 102100 | 896068180 | 14390 | 14420 | 14430 | 14390 | 1993 |
| 525 | 20230913 | 102000 | 867375480 | 14400 | 14410 | 14410 | 14400 | 150 |
| 526 | 20230913 | 101900 | 865214980 | 14400 | 14420 | 14420 | 14400 | 326 |
| 527 | 20230913 | 101800 | 860519560 | 14420 | 14400 | 14420 | 14400 | 508 |
| 528 | 20230913 | 101700 | 853199340 | 14420 | 14420 | 14420 | 14410 | 598 |
| 529 | 20230913 | 101600 | 844579060 | 14420 | 14430 | 14430 | 14410 | 316 |
| 530 | 20230913 | 101500 | 840022230 | 14430 | 14440 | 14450 | 14430 | 397 |
| 531 | 20230913 | 101400 | 834292860 | 14440 | 14440 | 14450 | 14430 | 132 |
| 532 | 20230913 | 101300 | 832387500 | 14440 | 14410 | 14440 | 14410 | 106 |
| 533 | 20230913 | 101200 | 830859040 | 14410 | 14410 | 14410 | 14410 | 206 |
| 534 | 20230913 | 101100 | 827890580 | 14410 | 14450 | 14450 | 14410 | 51 |
| 535 | 20230913 | 101000 | 827153670 | 14450 | 14450 | 14450 | 14450 | 1 |
| 536 | 20230913 | 100900 | 827139220 | 14410 | 14420 | 14420 | 14400 | 3213 |
| 537 | 20230913 | 100800 | 780846860 | 14420 | 14440 | 14450 | 14420 | 949 |
| 538 | 20230913 | 100700 | 767155840 | 14430 | 14440 | 14440 | 14430 | 105 |
| 539 | 20230913 | 100600 | 765640640 | 14430 | 14430 | 14440 | 14430 | 89 |
| 540 | 20230913 | 100500 | 764356320 | 14430 | 14440 | 14440 | 14430 | 272 |
| 541 | 20230913 | 100400 | 760430270 | 14470 | 14430 | 14470 | 14430 | 172 |
| 542 | 20230913 | 100300 | 757947480 | 14430 | 14440 | 14440 | 14430 | 118 |
| 543 | 20230913 | 100200 | 756244730 | 14430 | 14450 | 14450 | 14430 | 452 |
| 544 | 20230913 | 100100 | 749716700 | 14460 | 14500 | 14500 | 14460 | 446 |
| 545 | 20230913 | 100000 | 743267380 | 14490 | 14490 | 14490 | 14490 | 183 |
| 546 | 20230913 | 095900 | 740615710 | 14500 | 14490 | 14500 | 14490 | 59 |
| 547 | 20230913 | 095800 | 739760710 | 14490 | 14440 | 14490 | 14440 | 19 |
| 548 | 20230913 | 095700 | 739486170 | 14450 | 14430 | 14450 | 14430 | 71 |
| 549 | 20230913 | 095600 | 738461480 | 14450 | 14440 | 14450 | 14440 | 46 |
| 550 | 20230913 | 095500 | 737797000 | 14440 | 14450 | 14450 | 14430 | 149 |
| 551 | 20230913 | 095400 | 735645430 | 14450 | 14450 | 14450 | 14420 | 217 |
| 552 | 20230913 | 095300 | 732513660 | 14490 | 14430 | 14490 | 14410 | 1007 |
| 553 | 20230913 | 095200 | 718001720 | 14410 | 14420 | 14480 | 14410 | 1059 |
| 554 | 20230913 | 095100 | 702730900 | 14480 | 14430 | 14490 | 14410 | 1696 |
| 555 | 20230913 | 095000 | 678256160 | 14430 | 14430 | 14490 | 14430 | 16 |
| 556 | 20230913 | 094900 | 678025090 | 14490 | 14410 | 14490 | 14400 | 502 |
| 557 | 20230913 | 094800 | 670795760 | 14510 | 14510 | 14510 | 14390 | 12303 |
| 558 | 20230913 | 094700 | 493327690 | 14510 | 14540 | 14540 | 14500 | 1347 |
| 559 | 20230913 | 094600 | 473774340 | 14540 | 14560 | 14560 | 14540 | 86 |
| 560 | 20230913 | 094500 | 472523290 | 14550 | 14540 | 14550 | 14540 | 299 |
| 561 | 20230913 | 094400 | 468174680 | 14540 | 14520 | 14540 | 14520 | 20 |
| 562 | 20230913 | 094300 | 467884240 | 14540 | 14560 | 14560 | 14520 | 143 |
| 563 | 20230913 | 094200 | 465805610 | 14590 | 14530 | 14590 | 14530 | 1670 |
| 564 | 20230913 | 094100 | 441520230 | 14530 | 14500 | 14530 | 14500 | 56 |
| 565 | 20230913 | 094000 | 440707920 | 14500 | 14500 | 14500 | 14500 | 133 |
| 566 | 20230913 | 093900 | 438779420 | 14510 | 14530 | 14530 | 14500 | 34 |
| 567 | 20230913 | 093800 | 438286240 | 14530 | 14480 | 14530 | 14480 | 1073 |
| 568 | 20230913 | 093700 | 422703210 | 14490 | 14500 | 14510 | 14490 | 301 |
| 569 | 20230913 | 093600 | 418338620 | 14500 | 14490 | 14500 | 14490 | 79 |
| 570 | 20230913 | 093500 | 417193440 | 14530 | 14490 | 14530 | 14490 | 559 |
| 571 | 20230913 | 093400 | 409075550 | 14490 | 14480 | 14490 | 14470 | 48 |
| 572 | 20230913 | 093300 | 408380450 | 14480 | 14480 | 14500 | 14480 | 444 |
| 573 | 20230913 | 093200 | 401945330 | 14480 | 14530 | 14530 | 14480 | 705 |
| 574 | 20230913 | 093100 | 391714120 | 14540 | 14530 | 14540 | 14530 | 109 |
| 575 | 20230913 | 093000 | 390130270 | 14470 | 14470 | 14530 | 14460 | 866 |
| 576 | 20230913 | 092900 | 377605600 | 14470 | 14530 | 14540 | 14470 | 263 |
| 577 | 20230913 | 092800 | 373791460 | 14530 | 14490 | 14540 | 14470 | 693 |
| 578 | 20230913 | 092700 | 363721430 | 14460 | 14490 | 14540 | 14460 | 1832 |
| 579 | 20230913 | 092600 | 337188110 | 14480 | 14480 | 14540 | 14480 | 1416 |
| 580 | 20230913 | 092500 | 316650510 | 14470 | 14470 | 14470 | 14470 | 151 |
| 581 | 20230913 | 092400 | 314465540 | 14470 | 14450 | 14470 | 14450 | 151 |
| 582 | 20230913 | 092300 | 312282530 | 14480 | 14470 | 14480 | 14470 | 137 |
| 583 | 20230913 | 092200 | 310298980 | 14450 | 14490 | 14490 | 14450 | 277 |
| 584 | 20230913 | 092100 | 306288270 | 14490 | 14440 | 14490 | 14430 | 612 |
| 585 | 20230913 | 092000 | 297451920 | 14450 | 14450 | 14490 | 14440 | 595 |
| 586 | 20230913 | 091900 | 288852630 | 14450 | 14480 | 14490 | 14450 | 299 |
| 587 | 20230913 | 091800 | 284528580 | 14500 | 14460 | 14500 | 14460 | 511 |
| 588 | 20230913 | 091700 | 277131910 | 14450 | 14450 | 14470 | 14440 | 1300 |
| 589 | 20230913 | 091600 | 258350690 | 14450 | 14480 | 14480 | 14440 | 1885 |
| 590 | 20230913 | 091500 | 231093110 | 14480 | 14490 | 14490 | 14480 | 42 |
| 591 | 20230913 | 091400 | 230484830 | 14490 | 14480 | 14490 | 14460 | 1805 |
| 592 | 20230913 | 091300 | 204356130 | 14480 | 14480 | 14480 | 14470 | 1645 |
| 593 | 20230913 | 091200 | 180542900 | 14480 | 14520 | 14540 | 14480 | 2105 |
| 594 | 20230913 | 091100 | 150012620 | 14520 | 14510 | 14520 | 14500 | 949 |
| 595 | 20230913 | 091000 | 136242970 | 14510 | 14520 | 14520 | 14500 | 332 |
| 596 | 20230913 | 090900 | 131423700 | 14520 | 14550 | 14550 | 14510 | 1436 |
| 597 | 20230913 | 090800 | 110572590 | 14540 | 14540 | 14550 | 14540 | 475 |
| 598 | 20230913 | 090700 | 103665610 | 14540 | 14490 | 14540 | 14490 | 211 |
| 599 | 20230913 | 090600 | 100597970 | 14490 | 14470 | 14550 | 14470 | 318 |
| 600 | 20230913 | 090500 | 95988760 | 14500 | 14500 | 14550 | 14500 | 887 |
| 601 | 20230913 | 090400 | 83120770 | 14500 | 14450 | 14500 | 14440 | 954 |
| 602 | 20230913 | 090300 | 69330190 | 14500 | 14480 | 14500 | 14430 | 1425 |
| 603 | 20230913 | 090200 | 48734760 | 14550 | 14590 | 14600 | 14490 | 1415 |
| 604 | 20230913 | 090100 | 28200570 | 14600 | 14620 | 14620 | 14490 | 1065 |
| 605 | 20230913 | 090000 | 12696340 | 14600 | 14600 | 14610 | 14580 | 870 |